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

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

9.810 +0.300 (+3.16%)
Streaming Delayed Price Updated: 2:22 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 (%)
Sep 30, 2022 7.416 7.416 7.351 7.351 216 +0.01(+0.13%)
Sep 29, 2022 7.380 7.380 7.283 7.341 3,555 -0.06(-0.79%)
Sep 28, 2022 7.322 7.429 7.316 7.400 13,691 +0.08(+1.06%)
Sep 27, 2022 7.507 7.510 7.322 7.322 8,008 +0.04(+0.59%)
Sep 26, 2022 7.312 7.322 7.215 7.279 4,485 -0.16(-2.15%)
Sep 23, 2022 7.595 7.595 7.419 7.439 8,617 -0.23(-3.05%)
Sep 22, 2022 7.750 7.750 7.673 7.673 4,755 -0.11(-1.38%)
Sep 21, 2022 7.721 7.780 7.721 7.780 4,663 +0.08(+1.01%)
Sep 20, 2022 7.673 7.721 7.643 7.702 5,651 -0.04(-0.50%)
Sep 19, 2022 7.750 7.770 7.716 7.741 3,692 +0.08(+1.02%)
Sep 16, 2022 7.741 7.760 7.663 7.663 4,091 -0.11(-1.38%)
Sep 15, 2022 7.770 7.799 7.770 7.770 7,730 -0.02(-0.25%)
Sep 14, 2022 7.780 7.799 7.780 7.789 5,458 +0.02(+0.25%)
Sep 13, 2022 7.750 7.838 7.750 7.770 7,105 -0.13(-1.60%)
Sep 12, 2022 7.799 7.950 7.799 7.896 21,509 +0.15(+1.88%)
Sep 09, 2022 7.741 7.780 7.702 7.750 18,890 +0.07(+0.89%)
Sep 08, 2022 7.673 7.682 7.614 7.682 10,683 +0.01(+0.13%)
Sep 07, 2022 7.604 7.673 7.595 7.673 2,520 +0.02(+0.25%)
Sep 02, 2022 7.653 57 +0.07(+0.90%)
Sep 01, 2022 7.614 7.614 7.536 7.585 3,479 -0.02(-0.26%)
Aug 31, 2022 7.741 7.741 7.604 7.604 4,105 -0.06(-0.76%)
Aug 30, 2022 7.673 7.687 7.643 7.663 4,124 -0.11(-1.38%)
Aug 29, 2022 7.838 7.841 7.770 7.770 3,035 -0.10(-1.24%)
Aug 26, 2022 7.867 7.867 7.867 7.867 510 -0.06(-0.74%)
Aug 25, 2022 7.926 7.926 7.924 7.926 1,132 +0.03(+0.37%)
Aug 24, 2022 7.926 7.965 7.896 7.896 3,378 +0.01(+0.12%)
Aug 23, 2022 7.926 7.926 7.867 7.887 13,997 +0.00(+0.06%)
Aug 22, 2022 7.838 7.901 7.838 7.882 4,229 -0.06(-0.80%)
Aug 19, 2022 7.896 7.945 7.896 7.945 527 -0.08(-0.95%)
Aug 18, 2022 7.994 8.033 7.955 8.021 4,649 +0.05(+0.59%)
Aug 17, 2022 7.965 8.008 7.965 7.974 10,617 -0.05(-0.61%)
Aug 16, 2022 8.052 8.052 8.004 8.023 5,226 -0.02(-0.23%)
Aug 15, 2022 8.029 8.042 7.974 8.042 7,049 +0.00(+0.04%)
Aug 12, 2022 7.935 8.038 7.935 8.038 3,610 +0.10(+1.29%)
Aug 11, 2022 7.906 7.935 7.848 7.935 5,592 +0.09(+1.12%)
Aug 10, 2022 7.789 7.935 7.770 7.848 21,609 +0.08(+1.00%)
Aug 09, 2022 7.731 7.770 7.702 7.770 6,263 +0.02(+0.25%)
Aug 08, 2022 7.692 7.750 7.692 7.750 4,212 +0.11(+1.42%)
Aug 05, 2022 7.634 7.653 7.614 7.642 3,978 -0.06(-0.78%)
Aug 04, 2022 7.624 7.750 7.624 7.702 42,889 +0.11(+1.41%)
Aug 03, 2022 7.429 7.595 7.429 7.595 1,304 +0.08(+1.04%)
Aug 02, 2022 7.546 7.546 7.468 7.517 9,460 -0.14(-1.88%)
Aug 01, 2022 7.731 7.745 7.614 7.661 16,266 -0.01(-0.15%)
Jul 29, 2022 7.731 7.731 7.653 7.673 3,830 -0.04(-0.51%)
Jul 28, 2022 7.526 7.731 7.526 7.711 14,174 +0.21(+2.76%)
Jul 27, 2022 7.497 7.604 7.449 7.504 50,535 +0.02(+0.32%)
Jul 26, 2022 7.546 7.546 7.449 7.480 4,033 -0.07(-0.94%)
Jul 25, 2022 7.575 7.575 7.536 7.551 7,980 +0.01(+0.19%)
Jul 22, 2022 7.546 7.580 7.517 7.536 15,413 +0.00(+0.00%)
Jul 21, 2022 7.565 7.565 7.463 7.536 15,592 +0.00(+0.00%)
Jul 20, 2022 7.546 7.653 7.449 7.536 20,108 -0.03(-0.37%)
Jul 19, 2022 7.614 7.614 7.536 7.564 73,431 +0.06(+0.76%)
Jul 18, 2022 7.585 7.614 7.507 7.507 13,355 +0.06(+0.78%)
Jul 15, 2022 7.371 7.478 7.371 7.449 3,377 +0.10(+1.32%)
Jul 14, 2022 7.410 7.410 7.244 7.351 10,805 -0.15(-1.95%)
Jul 13, 2022 7.517 7.532 7.458 7.497 18,394 -0.06(-0.77%)
Jul 11, 2022 7.556 10 -0.09(-1.15%)
Jul 08, 2022 7.638 7.653 7.638 7.643 3,551 -0.03(-0.36%)
Jul 07, 2022 7.595 7.671 7.595 7.671 1,304 +0.07(+0.87%)
Jul 06, 2022 7.604 7.604 7.579 7.604 5,124 -0.03(-0.38%)
Jul 05, 2022 7.653 7.677 7.581 7.634 6,463 -0.12(-1.51%)
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.