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

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

10.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 30, 2020 7.458 7.663 7.458 7.497 15,699 +0.07(+0.92%)
Sep 29, 2020 7.458 7.458 7.400 7.429 3,292 +0.02(+0.26%)
Sep 28, 2020 7.556 7.741 7.283 7.410 66,328 -0.11(-1.42%)
Sep 25, 2020 7.458 7.561 7.390 7.517 5,751 +0.07(+0.91%)
Sep 24, 2020 7.488 7.497 7.429 7.449 24,055 -0.14(-1.80%)
Sep 23, 2020 7.682 7.682 7.497 7.585 3,214 -0.11(-1.48%)
Sep 22, 2020 7.673 7.770 7.673 7.699 1,033 +0.04(+0.47%)
Sep 21, 2020 7.799 7.799 7.624 7.663 5,768 -0.29(-3.67%)
Sep 18, 2020 8.013 8.013 7.935 7.955 718 -0.07(-0.85%)
Sep 17, 2020 8.033 8.033 8.023 8.023 687 +0.02(+0.24%)
Sep 16, 2020 8.004 8.004 8.004 8.004 46 +0.00(+0.00%)
Sep 15, 2020 8.004 8.004 8.004 8.004 45 +0.00(+0.00%)
Sep 14, 2020 7.994 8.111 7.994 8.004 9,777 +0.02(+0.24%)
Sep 11, 2020 7.965 7.984 7.965 7.984 308 +0.08(+0.99%)
Sep 10, 2020 7.906 7.926 7.906 7.906 1,999 +0.03(+0.37%)
Sep 09, 2020 7.819 7.887 7.819 7.877 1,779 +0.13(+1.63%)
Sep 08, 2020 7.896 7.896 7.750 7.750 1,900 -0.22(-2.81%)
Sep 04, 2020 7.838 7.974 7.819 7.974 1,540 +0.18(+2.25%)
Sep 03, 2020 7.789 7.974 7.789 7.799 2,143 -0.13(-1.60%)
Sep 02, 2020 7.994 7.994 7.916 7.926 3,047 -0.01(-0.12%)
Sep 01, 2020 7.799 7.935 7.799 7.935 9,499 +0.07(+0.87%)
Aug 31, 2020 7.867 7.867 7.867 7.867 195 -0.06(-0.74%)
Aug 28, 2020 7.838 7.926 7.838 7.926 3,389 +0.15(+1.88%)
Aug 27, 2020 7.799 7.809 7.721 7.780 3,420 +0.00(+0.02%)
Aug 26, 2020 7.906 7.906 7.565 7.778 18,016 -0.11(-1.38%)
Aug 25, 2020 7.906 7.906 7.887 7.887 520 -0.08(-0.98%)
Aug 24, 2020 8.101 8.101 7.965 7.965 436 +0.02(+0.25%)
Aug 21, 2020 7.935 7.984 7.935 7.945 1,129 +0.04(+0.55%)
Aug 20, 2020 7.901 7.901 7.901 7.901 308 -0.06(-0.80%)
Aug 19, 2020 7.906 8.004 7.877 7.965 3,970 -0.06(-0.72%)
Aug 18, 2020 8.120 8.138 8.008 8.023 1,626 -0.09(-1.08%)
Aug 17, 2020 8.159 8.159 8.072 8.111 411 +0.05(+0.60%)
Aug 14, 2020 7.965 8.091 7.965 8.062 1,335 +0.14(+1.72%)
Aug 13, 2020 7.955 7.955 7.896 7.926 1,084 -0.13(-1.57%)
Aug 12, 2020 7.945 8.101 7.945 8.052 2,581 +0.02(+0.24%)
Aug 11, 2020 7.906 8.033 7.906 8.033 392 +0.14(+1.73%)
Aug 10, 2020 7.896 7.896 7.896 7.896 102 +0.01(+0.12%)
Aug 07, 2020 7.942 7.942 7.887 7.887 924 -0.06(-0.79%)
Aug 06, 2020 7.906 8.101 7.906 7.949 1,212 +0.00(+0.05%)
Aug 05, 2020 7.760 8.004 7.760 7.945 2,844 +0.41(+5.46%)
Aug 04, 2020 7.721 7.721 7.534 7.534 1,942 -0.23(-2.92%)
Aug 03, 2020 7.614 7.760 7.614 7.760 2,083 +0.24(+3.24%)
Jul 31, 2020 7.595 7.614 7.458 7.517 7,805 -0.18(-2.28%)
Jul 30, 2020 7.692 7.692 7.692 7.692 102 -0.15(-1.86%)
Jul 29, 2020 7.848 7.848 7.809 7.838 2,303 -0.08(-0.98%)
Jul 28, 2020 7.828 7.916 7.828 7.916 1,588 +0.09(+1.12%)
Jul 27, 2020 7.702 7.838 7.702 7.828 1,846 +0.16(+2.03%)
Jul 24, 2020 7.663 7.673 7.632 7.672 1,951 +0.01(+0.13%)
Jul 23, 2020 7.702 7.701 7.663 7.663 1,848 -0.09(-1.13%)
Jul 22, 2020 7.789 7.789 7.711 7.750 2,498 +0.07(+0.89%)
Jul 21, 2020 7.741 7.942 7.517 7.682 6,123 +0.05(+0.61%)
Jul 20, 2020 7.478 7.692 7.458 7.636 4,111 +0.14(+1.91%)
Jul 17, 2020 7.536 7.536 7.458 7.492 1,951 -0.10(-1.35%)
Jul 16, 2020 7.585 7.595 7.556 7.595 515 -0.05(-0.64%)
Jul 15, 2020 7.573 7.643 7.573 7.643 2,210 +0.18(+2.48%)
Jul 14, 2020 7.497 7.497 7.400 7.458 618 -0.06(-0.78%)
Jul 13, 2020 7.595 7.643 7.497 7.517 2,569 -0.04(-0.52%)
Jul 10, 2020 7.556 7.556 7.556 7.556 102 +0.00(+0.00%)
Jul 09, 2020 7.536 7.575 7.536 7.556 3,111 +0.05(+0.65%)
Jul 08, 2020 7.507 7.517 7.507 7.507 2,269 +0.04(+0.52%)
Jul 07, 2020 7.711 7.711 7.351 7.468 1,646 -0.32(-4.12%)
Jul 06, 2020 7.741 7.789 7.741 7.789 2,946 +0.14(+1.78%)
Jul 02, 2020 7.663 7.789 7.653 7.653 616 +0.08(+1.03%)
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.