Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Mexico Equity and Income Fund, Inc. (NY: MXE )

9.921 +0.411 (+4.32%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.705 9.883 9.683 9.883 7,351 +0.14(+1.40%)
Nov 29, 2023 9.649 9.834 9.649 9.746 77,198 +0.07(+0.70%)
Nov 28, 2023 9.698 9.720 9.679 9.679 5,566 -0.03(-0.30%)
Nov 27, 2023 9.790 9.790 9.659 9.707 5,559 +0.04(+0.40%)
Nov 24, 2023 9.600 9.702 9.600 9.669 3,416 -0.01(-0.10%)
Nov 22, 2023 9.649 9.706 9.630 9.678 6,473 +0.04(+0.40%)
Nov 21, 2023 9.620 9.698 9.571 9.639 13,737 -0.08(-0.80%)
Nov 20, 2023 9.639 9.717 9.620 9.717 2,975 +0.10(+1.01%)
Nov 17, 2023 9.562 9.620 9.562 9.620 2,666 +0.09(+0.92%)
Nov 16, 2023 9.532 9.542 9.523 9.532 2,717 -0.03(-0.36%)
Nov 15, 2023 9.454 9.573 9.454 9.566 3,983 +0.05(+0.56%)
Nov 14, 2023 9.240 9.513 9.201 9.513 4,871 +0.37(+4.05%)
Nov 13, 2023 9.104 9.182 9.086 9.143 4,748 -0.03(-0.32%)
Nov 10, 2023 9.045 9.172 9.036 9.172 6,511 +0.15(+1.62%)
Nov 09, 2023 9.153 9.200 9.026 9.026 2,094 -0.12(-1.28%)
Nov 08, 2023 9.260 9.279 9.094 9.143 9,380 +0.00(+0.00%)
Nov 07, 2023 9.261 9.261 9.133 9.143 6,253 -0.05(-0.53%)
Nov 06, 2023 9.201 9.318 9.182 9.191 24,761 +0.01(+0.11%)
Nov 03, 2023 9.123 9.357 9.123 9.182 9,923 +0.10(+1.09%)
Nov 02, 2023 8.984 9.094 8.890 9.082 31,441 +0.28(+3.19%)
Nov 01, 2023 8.636 8.802 8.636 8.802 2,853 +0.17(+1.92%)
Oct 30, 2023 8.636 256 +0.07(+0.79%)
Oct 27, 2023 8.569 8.569 8.569 8.569 484 +0.01(+0.12%)
Oct 26, 2023 8.388 8.598 8.388 8.559 4,615 +0.19(+2.33%)
Oct 25, 2023 8.179 8.383 8.179 8.364 4,972 +0.04(+0.47%)
Oct 24, 2023 8.422 8.432 8.296 8.325 4,774 +0.01(+0.12%)
Oct 23, 2023 8.208 8.354 8.208 8.315 2,815 -0.01(-0.07%)
Oct 19, 2023 8.321 14 -0.12(-1.37%)
Oct 18, 2023 8.422 8.442 8.403 8.437 3,072 -0.14(-1.65%)
Oct 17, 2023 8.880 8.880 8.500 8.578 9,933 -0.09(-1.01%)
Oct 16, 2023 8.598 8.695 8.568 8.666 11,544 +0.13(+1.48%)
Oct 13, 2023 8.627 8.646 8.491 8.539 5,897 -0.17(-1.95%)
Oct 12, 2023 8.705 8.744 8.666 8.709 7,303 -0.11(-1.28%)
Oct 11, 2023 8.860 8.860 8.792 8.821 1,130 +0.02(+0.22%)
Oct 10, 2023 8.510 8.817 8.510 8.802 2,597 +0.23(+2.73%)
Oct 09, 2023 8.520 8.625 8.510 8.568 23,679 -0.05(-0.56%)
Oct 06, 2023 8.461 8.685 8.413 8.617 12,650 +0.06(+0.69%)
Oct 05, 2023 8.654 8.709 8.364 8.558 70,207 -0.23(-2.66%)
Oct 04, 2023 8.821 8.885 8.763 8.792 4,577 +0.03(+0.40%)
Oct 03, 2023 8.987 8.988 8.724 8.757 5,020 -0.31(-3.47%)
Oct 02, 2023 9.084 9.094 9.026 9.072 7,384 -0.08(-0.88%)
Sep 29, 2023 9.201 9.201 9.153 9.153 941 +0.00(+0.03%)
Sep 28, 2023 9.149 9.149 9.149 9.149 306 +0.04(+0.39%)
Sep 27, 2023 9.269 9.269 9.114 9.114 1,427 -0.06(-0.65%)
Sep 26, 2023 9.363 9.363 9.172 9.173 8,462 -0.18(-1.96%)
Sep 25, 2023 9.493 9.435 9.357 9.357 2,220 -0.22(-2.34%)
Sep 22, 2023 9.688 9.688 9.581 9.581 2,556 -0.02(-0.25%)
Sep 21, 2023 9.746 9.746 9.604 9.605 1,789 -0.14(-1.45%)
Sep 20, 2023 9.746 9.844 9.723 9.746 5,172 +0.00(+0.00%)
Sep 19, 2023 9.746 9.746 9.746 9.746 232 +0.16(+1.62%)
Sep 18, 2023 9.523 9.620 9.523 9.591 1,848 -0.11(-1.10%)
Sep 15, 2023 9.591 9.698 9.586 9.698 1,662 +0.01(+0.10%)
Sep 14, 2023 9.746 9.746 9.688 9.688 3,045 +0.03(+0.31%)
Sep 13, 2023 9.639 9.659 9.600 9.659 807 +0.02(+0.20%)
Sep 12, 2023 9.532 9.639 9.532 9.639 1,708 +0.02(+0.20%)
Sep 11, 2023 9.542 9.659 9.523 9.620 10,770 +0.08(+0.82%)
Sep 07, 2023 9.542 32 -0.03(-0.31%)
Sep 06, 2023 9.600 9.610 9.571 9.571 4,591 -0.10(-0.99%)
Sep 05, 2023 9.795 9.795 9.639 9.667 3,606 -0.20(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.