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

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

9.158 +0.085 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Oct 18, 2024 9.070 9.158 9.060 9.158 1,764 +0.09(+0.94%)
Oct 17, 2024 9.000 9.073 9.000 9.073 4,324 +0.02(+0.25%)
Oct 16, 2024 9.440 9.440 8.956 9.050 1,646 -0.04(-0.44%)
Oct 15, 2024 9.290 9.290 9.010 9.090 12,612 -0.14(-1.52%)
Oct 14, 2024 9.330 9.330 9.230 9.230 934 -0.08(-0.86%)
Oct 11, 2024 9.320 9.320 9.305 9.310 1,728 +0.03(+0.32%)
Oct 10, 2024 9.250 9.280 9.246 9.280 1,578 +0.03(+0.32%)
Oct 09, 2024 9.250 9.260 9.210 9.250 11,535 +0.05(+0.54%)
Oct 08, 2024 9.180 9.220 9.160 9.200 1,926 +0.03(+0.33%)
Oct 07, 2024 9.230 9.230 9.070 9.170 4,352 -0.08(-0.86%)
Oct 04, 2024 9.170 9.320 8.980 9.250 7,597 +0.20(+2.21%)
Oct 03, 2024 9.280 9.280 9.030 9.050 19,622 -0.26(-2.79%)
Oct 02, 2024 9.140 9.310 9.140 9.310 6,992 +0.19(+2.08%)
Oct 01, 2024 9.160 9.290 8.970 9.120 9,933 -0.05(-0.55%)
Sep 30, 2024 9.110 9.190 9.070 9.170 6,628 -0.11(-1.19%)
Sep 27, 2024 9.390 9.390 9.180 9.280 6,605 -0.01(-0.11%)
Sep 26, 2024 9.160 9.430 9.160 9.290 12,575 +0.18(+1.98%)
Sep 25, 2024 9.180 9.245 8.760 9.110 57,327 -0.11(-1.19%)
Sep 24, 2024 9.010 9.310 9.010 9.220 18,147 +0.23(+2.50%)
Sep 23, 2024 8.980 9.170 8.832 8.995 1,751 -0.01(-0.07%)
Sep 20, 2024 9.150 9.192 8.910 9.001 71,771 -0.12(-1.35%)
Sep 19, 2024 9.130 9.240 9.030 9.125 3,533 +0.03(+0.38%)
Sep 18, 2024 9.060 9.170 8.970 9.090 11,534 -0.06(-0.66%)
Sep 17, 2024 8.960 9.253 8.960 9.150 4,918 +0.07(+0.77%)
Sep 16, 2024 9.300 9.300 8.930 9.080 10,887 -0.07(-0.77%)
Sep 13, 2024 8.905 9.150 8.905 9.150 8,884 +0.20(+2.23%)
Sep 12, 2024 8.810 8.958 8.810 8.950 5,603 +0.27(+3.11%)
Sep 11, 2024 8.642 8.750 8.642 8.680 4,937 +0.04(+0.40%)
Sep 10, 2024 8.680 8.690 8.610 8.645 5,236 -0.10(-1.14%)
Sep 09, 2024 8.656 8.782 8.655 8.745 4,749 +0.04(+0.52%)
Sep 06, 2024 8.700 8.709 8.700 8.700 2,421 +0.00(+0.00%)
Sep 05, 2024 8.870 8.930 8.700 8.700 4,008 -0.08(-0.86%)
Sep 04, 2024 8.909 8.930 8.750 8.775 9,819 -0.00(-0.05%)
Sep 03, 2024 8.790 8.820 8.740 8.780 9,464 -0.08(-0.90%)
Aug 30, 2024 8.860 8.860 8.860 8.860 568 +0.02(+0.24%)
Aug 29, 2024 8.790 8.839 8.750 8.839 1,004 +0.01(+0.10%)
Aug 28, 2024 8.750 8.910 8.750 8.830 21,672 +0.01(+0.11%)
Aug 27, 2024 9.000 9.115 8.820 8.820 16,909 -0.29(-3.18%)
Aug 26, 2024 9.400 9.400 9.000 9.110 14,620 -0.21(-2.25%)
Aug 23, 2024 9.320 9.320 9.320 9.320 394 +0.22(+2.42%)
Aug 22, 2024 9.110 9.276 9.100 9.100 9,156 -0.15(-1.62%)
Aug 21, 2024 9.380 9.380 9.250 9.250 5,688 -0.15(-1.60%)
Aug 20, 2024 9.520 9.520 9.400 9.400 5,996 -0.11(-1.16%)
Aug 19, 2024 9.570 9.570 9.447 9.510 4,874 -0.02(-0.21%)
Aug 16, 2024 9.820 9.822 9.440 9.530 28,405 -0.08(-0.83%)
Aug 15, 2024 9.610 9.610 9.610 9.610 205 +0.04(+0.42%)
Aug 14, 2024 9.480 9.570 9.457 9.570 2,492 +0.11(+1.16%)
Aug 13, 2024 9.500 9.504 9.380 9.460 4,915 -0.13(-1.38%)
Aug 12, 2024 9.240 9.593 9.240 9.593 545 +0.17(+1.83%)
Aug 09, 2024 9.380 9.420 9.360 9.420 3,593 +0.08(+0.86%)
Aug 08, 2024 9.260 9.340 9.240 9.340 4,187 +0.16(+1.74%)
Aug 07, 2024 9.100 9.276 9.100 9.180 3,499 +0.13(+1.44%)
Aug 06, 2024 9.010 9.104 9.010 9.050 2,201 -0.05(-0.55%)
Aug 05, 2024 8.950 9.410 8.570 9.100 8,169 -0.07(-0.76%)
Aug 02, 2024 9.350 9.350 9.170 9.170 1,579 -0.26(-2.76%)
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.