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

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

9.705 -0.935 (-8.79%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 3, 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 (%)
Dec 31, 2021 8.539 8.705 8.539 8.685 21,479 +0.03(+0.39%)
Dec 30, 2021 8.568 8.666 8.559 8.651 14,457 +0.12(+1.43%)
Dec 29, 2021 8.607 8.607 8.520 8.529 19,268 -0.03(-0.34%)
Dec 28, 2021 8.675 8.675 8.471 8.559 64,201 +0.01(+0.11%)
Dec 27, 2021 8.471 8.613 8.471 8.549 7,663 +0.04(+0.46%)
Dec 23, 2021 8.461 8.529 8.422 8.510 28,135 +0.09(+1.04%)
Dec 22, 2021 8.413 8.422 8.276 8.422 39,521 +0.02(+0.23%)
Dec 21, 2021 8.276 8.403 8.276 8.403 10,417 +0.15(+1.77%)
Dec 20, 2021 8.305 8.344 8.087 8.257 13,584 -0.09(-1.05%)
Dec 17, 2021 8.208 8.374 8.208 8.344 20,056 +0.08(+0.94%)
Dec 16, 2021 8.198 8.266 8.169 8.266 86,658 +0.10(+1.19%)
Dec 15, 2021 8.114 8.198 8.083 8.169 26,109 +0.01(+0.12%)
Dec 14, 2021 8.179 8.179 8.111 8.159 10,740 +0.08(+0.96%)
Dec 13, 2021 8.140 8.188 8.072 8.081 10,184 -0.08(-0.95%)
Dec 10, 2021 8.159 8.159 8.140 8.159 21,592 +0.04(+0.48%)
Dec 09, 2021 8.091 8.120 8.072 8.120 20,706 +0.02(+0.24%)
Dec 08, 2021 8.043 8.111 8.043 8.101 12,256 +0.07(+0.85%)
Dec 07, 2021 7.935 8.052 7.935 8.033 32,471 +0.05(+0.61%)
Dec 06, 2021 7.955 8.004 7.944 7.984 15,929 +0.03(+0.37%)
Dec 03, 2021 7.974 8.004 7.926 7.955 9,282 +0.00(+0.00%)
Dec 02, 2021 7.877 7.974 7.877 7.955 5,657 +0.10(+1.24%)
Dec 01, 2021 7.838 7.942 7.828 7.858 14,369 +0.08(+1.00%)
Nov 30, 2021 7.711 7.828 7.711 7.780 15,569 +0.05(+0.63%)
Nov 29, 2021 7.663 7.828 7.663 7.731 41,772 +0.05(+0.63%)
Nov 26, 2021 7.838 7.838 7.642 7.682 34,198 -0.29(-3.66%)
Nov 24, 2021 8.004 8.075 7.828 7.974 65,163 -0.04(-0.49%)
Nov 23, 2021 8.013 8.122 8.004 8.013 30,919 -0.02(-0.24%)
Nov 22, 2021 8.169 8.291 8.033 8.033 37,470 -0.15(-1.79%)
Nov 19, 2021 8.198 8.617 8.179 8.179 14,454 -0.05(-0.59%)
Nov 18, 2021 8.286 8.228 8.228 8.228 22,753 -0.07(-0.82%)
Nov 17, 2021 8.276 8.521 8.276 8.296 40,180 -0.02(-0.23%)
Nov 16, 2021 8.520 8.607 8.286 8.315 40,334 -0.17(-1.95%)
Nov 15, 2021 8.500 8.568 8.354 8.481 30,160 -0.14(-1.58%)
Nov 12, 2021 8.549 8.646 8.481 8.617 34,990 +0.12(+1.37%)
Nov 11, 2021 8.529 8.588 8.422 8.500 30,975 -0.02(-0.23%)
Nov 10, 2021 8.588 8.520 26,154 -0.06(-0.68%)
Nov 09, 2021 8.656 8.656 8.568 8.578 19,584 -0.07(-0.79%)
Nov 08, 2021 8.675 8.714 8.617 8.646 11,304 +0.00(+0.00%)
Nov 05, 2021 8.471 8.656 8.451 8.646 30,244 +0.28(+3.38%)
Nov 04, 2021 8.403 8.451 8.325 8.364 18,973 +0.03(+0.35%)
Nov 03, 2021 8.344 8.413 8.286 8.335 8,354 +0.01(+0.12%)
Nov 02, 2021 8.305 8.411 8.286 8.325 7,374 +0.00(+0.00%)
Nov 01, 2021 8.364 8.427 8.305 8.325 27,905 +0.02(+0.23%)
Oct 29, 2021 8.344 8.348 8.237 8.305 23,036 -0.03(-0.35%)
Oct 28, 2021 8.393 8.413 8.325 8.335 74,390 -0.07(-0.81%)
Oct 27, 2021 8.442 8.538 8.378 8.403 33,448 -0.10(-1.15%)
Oct 26, 2021 8.520 8.500 22,291 -0.08(-0.91%)
Oct 25, 2021 8.539 8.612 8.500 8.578 30,014 -0.04(-0.45%)
Oct 22, 2021 8.617 8.646 8.510 8.617 41,094 -0.01(-0.11%)
Oct 21, 2021 8.734 8.792 8.500 8.627 184,896 -0.10(-1.12%)
Oct 20, 2021 8.675 8.773 8.656 8.724 53,725 +0.07(+0.79%)
Oct 19, 2021 8.627 8.763 8.627 8.656 66,703 -0.03(-0.34%)
Oct 18, 2021 8.831 8.841 8.675 8.685 214,646 -0.18(-1.98%)
Oct 15, 2021 8.802 8.958 8.783 8.860 34,295 +0.06(+0.66%)
Oct 14, 2021 8.929 9.104 8.763 8.802 108,898 -0.12(-1.31%)
Oct 13, 2021 8.773 9.055 8.773 8.919 73,416 +0.05(+0.55%)
Oct 12, 2021 8.958 9.172 8.860 8.870 130,562 -0.05(-0.55%)
Oct 11, 2021 9.445 9.561 8.831 8.919 128,958 -0.45(-4.78%)
Oct 08, 2021 9.805 9.834 9.153 9.367 68,629 -0.42(-4.28%)
Oct 07, 2021 10.27 10.27 9.785 9.785 46,973 -0.43(-4.19%)
Oct 06, 2021 10.30 10.31 10.17 10.21 7,433 -0.13(-1.22%)
Oct 05, 2021 10.47 10.47 10.34 10.34 6,432 -0.08(-0.75%)
Oct 04, 2021 10.47 10.47 10.36 10.42 12,357 -0.05(-0.47%)
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.