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

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

9.470 +0.130 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2022 8.636 8.763 8.636 8.763 5,269 +0.05(+0.56%)
Feb 25, 2022 8.699 8.714 8.578 8.714 20,219 +0.10(+1.13%)
Feb 24, 2022 8.422 8.617 8.422 8.617 12,059 -0.05(-0.56%)
Feb 23, 2022 8.695 8.714 8.646 8.666 6,928 -0.10(-1.11%)
Feb 22, 2022 8.705 8.831 8.705 8.763 11,490 +0.00(+0.00%)
Feb 18, 2022 8.763 0 +0.02(+0.22%)
Feb 17, 2022 8.859 8.859 8.744 8.744 4,120 -0.14(-1.54%)
Feb 16, 2022 8.860 8.919 8.821 8.880 43,120 -0.01(-0.11%)
Feb 15, 2022 8.831 8.919 8.831 8.890 8,981 +0.14(+1.56%)
Feb 14, 2022 8.773 8.821 8.734 8.753 18,049 -0.11(-1.21%)
Feb 11, 2022 8.763 8.880 8.759 8.860 29,286 +0.12(+1.34%)
Feb 10, 2022 8.773 8.841 8.744 8.744 19,899 -0.06(-0.66%)
Feb 09, 2022 8.685 8.860 8.685 8.802 12,302 +0.13(+1.46%)
Feb 08, 2022 8.578 8.695 8.578 8.675 21,841 +0.14(+1.60%)
Feb 07, 2022 8.598 8.598 8.539 8.539 628 +0.03(+0.34%)
Feb 04, 2022 8.520 8.578 8.502 8.510 7,501 -0.04(-0.46%)
Feb 03, 2022 8.588 8.549 8.549 5,676 -0.09(-1.01%)
Feb 02, 2022 8.529 8.732 8.529 8.636 7,698 +0.08(+0.93%)
Feb 01, 2022 8.490 8.568 8.437 8.557 3,181 +0.06(+0.67%)
Jan 31, 2022 8.364 8.500 7,108 +0.17(+1.99%)
Jan 28, 2022 8.344 8.411 8.335 8.335 1,846 +0.04(+0.47%)
Jan 27, 2022 8.374 8.383 8.228 8.296 13,568 +0.00(+0.00%)
Jan 26, 2022 8.335 8.408 8.296 8.296 7,535 +0.00(+0.00%)
Jan 25, 2022 8.286 8.335 8.262 8.296 5,235 -0.04(-0.47%)
Jan 24, 2022 8.481 8.568 8.179 8.335 16,233 -0.22(-2.54%)
Jan 21, 2022 8.685 8.685 8.539 8.552 9,560 -0.09(-1.09%)
Jan 20, 2022 8.763 8.792 8.646 8.646 9,713 -0.02(-0.22%)
Jan 19, 2022 8.763 8.763 8.661 8.666 9,607 -0.11(-1.22%)
Jan 18, 2022 8.792 8.870 8.675 8.773 8,352 -0.08(-0.88%)
Jan 14, 2022 8.851 0 -0.03(-0.33%)
Jan 13, 2022 8.851 8.909 8.821 8.880 7,514 +0.03(+0.33%)
Jan 12, 2022 8.792 8.851 8.773 8.851 8,155 +0.13(+1.45%)
Jan 11, 2022 8.724 8.763 8.705 8.724 13,964 +0.05(+0.56%)
Jan 10, 2022 8.773 8.773 8.675 8.675 8,511 -0.05(-0.56%)
Jan 07, 2022 8.724 8.802 8.704 8.724 4,038 +0.00(+0.00%)
Jan 06, 2022 8.705 8.734 8.697 8.724 4,007 +0.04(+0.45%)
Jan 05, 2022 8.753 8.792 8.675 8.685 13,239 -0.06(-0.67%)
Jan 04, 2022 8.811 8.811 8.734 8.744 2,728 +0.03(+0.34%)
Jan 03, 2022 8.714 8.763 8.666 8.714 6,659 +0.03(+0.34%)
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%)
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.