Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.23 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 8.140 8.169 7.563 7.563 718 -0.11(-1.40%)
May 28, 2020 7.471 7.671 7.471 7.671 329 +0.17(+2.31%)
May 27, 2020 7.682 7.682 7.439 7.497 1,642 -0.29(-3.75%)
May 26, 2020 7.955 7.955 7.273 7.789 11,937 +0.55(+7.67%)
May 22, 2020 7.234 7.234 7.234 7.234 102 +0.00(+0.00%)
May 21, 2020 7.215 7.234 7.215 7.234 377 -0.03(-0.40%)
May 20, 2020 7.264 7.264 7.264 7.264 138 -0.02(-0.30%)
May 19, 2020 7.285 7.285 7.285 7.285 10 +0.00(+0.00%)
May 18, 2020 7.285 7.285 7.285 7.285 258 +0.29(+4.21%)
May 15, 2020 7.040 7.040 6.796 6.991 3,183 +0.20(+3.01%)
May 14, 2020 6.718 6.786 6.718 6.786 6,371 -0.43(-5.94%)
May 13, 2020 7.215 7.215 7.215 7.215 12 +0.00(+0.00%)
May 12, 2020 7.205 7.215 7.040 7.215 2,067 +0.19(+2.69%)
May 11, 2020 7.069 7.104 6.991 7.026 6,044 -0.08(-1.15%)
May 08, 2020 7.108 7.108 7.108 7.108 616 +0.10(+1.39%)
May 07, 2020 6.913 7.010 6.913 7.010 2,142 +0.11(+1.55%)
May 06, 2020 6.903 6.903 6.903 6.903 245 -0.01(-0.14%)
May 05, 2020 6.913 6.913 6.913 6.913 463 +0.12(+1.72%)
May 04, 2020 6.796 6.796 6.767 6.796 912 +0.16(+2.38%)
May 01, 2020 6.816 6.816 6.465 6.638 4,210 -0.06(-0.82%)
Apr 30, 2020 6.475 6.694 6.475 6.694 5,804 -0.05(-0.80%)
Apr 29, 2020 6.937 6.937 6.709 6.748 5,880 +0.20(+3.12%)
Apr 28, 2020 6.845 6.845 6.543 6.543 1,262 +0.07(+1.05%)
Apr 27, 2020 6.475 6.475 2 +0.00(+0.00%)
Apr 24, 2020 6.475 6.475 6.475 6.475 1,951 +0.00(+0.00%)
Apr 23, 2020 6.261 6.475 6.261 6.475 679 +0.03(+0.45%)
Apr 22, 2020 6.446 6.446 6.446 6.446 141 +0.02(+0.30%)
Apr 21, 2020 6.533 6.533 6.231 6.426 4,542 -0.15(-2.22%)
Apr 20, 2020 6.555 6.572 6.555 6.572 968 -0.16(-2.32%)
Apr 17, 2020 6.728 6.728 6.475 6.728 4,210 +0.00(+0.00%)
Apr 16, 2020 6.728 6.728 54 +0.00(+0.00%)
Apr 15, 2020 6.728 6.728 6.728 6.728 116 -0.09(-1.29%)
Apr 14, 2020 6.816 6.816 6.816 6.816 213 +0.03(+0.51%)
Apr 13, 2020 6.637 6.806 6.637 6.781 1,624 +0.00(+0.06%)
Apr 09, 2020 6.816 7.215 6.631 6.777 8,421 -0.04(-0.57%)
Apr 08, 2020 6.816 6.816 6.816 6.816 171 +0.14(+2.04%)
Apr 07, 2020 6.679 6.743 6.679 6.679 5,710 +0.13(+1.98%)
Apr 06, 2020 6.816 6.816 6.485 6.550 522 +0.03(+0.40%)
Apr 03, 2020 6.524 6.524 6.524 6.524 102 +0.00(+0.00%)
Apr 02, 2020 6.524 6.524 6.524 6.524 305 +0.12(+1.82%)
Apr 01, 2020 6.105 6.407 6.105 6.407 1,053 -0.38(-5.60%)
Mar 31, 2020 6.806 6.806 6.784 6.786 2,632 -0.02(-0.29%)
Mar 30, 2020 6.806 6.806 6.806 6.806 103 -0.16(-2.24%)
Mar 27, 2020 6.964 6.964 6.962 6.962 718 +0.01(+0.14%)
Mar 26, 2020 7.273 7.273 6.942 6.952 5,894 +0.30(+4.54%)
Mar 25, 2020 5.959 6.670 5.923 6.650 6,407 +0.61(+10.16%)
Mar 24, 2020 6.230 6.256 6.027 6.037 1,650 +0.30(+5.26%)
Mar 23, 2020 6.184 6.184 5.735 5.735 4,739 -0.79(-12.09%)
Mar 20, 2020 6.698 6.698 6.524 6.524 1,335 -0.18(-2.62%)
Mar 19, 2020 6.864 6.864 6.541 6.699 2,461 -0.36(-5.10%)
Mar 18, 2020 7.780 7.780 7.059 7.059 2,200 -0.82(-10.38%)
Mar 17, 2020 7.885 7.926 7.650 7.877 1,962 +0.33(+4.39%)
Mar 16, 2020 7.721 7.721 7.546 7.546 809 -1.03(-12.03%)
Mar 13, 2020 8.636 8.807 8.520 8.578 3,286 -0.38(-4.24%)
Mar 12, 2020 8.958 8.958 8.958 8.958 804 -0.29(-3.16%)
Mar 11, 2020 9.542 9.542 9.250 9.250 583 -0.17(-1.76%)
Mar 10, 2020 9.338 9.445 9.338 9.415 3,545 +0.22(+2.38%)
Mar 09, 2020 9.737 9.737 8.921 9.196 3,419 -1.05(-10.22%)
Mar 06, 2020 10.52 10.52 10.24 10.24 513 -0.13(-1.22%)
Mar 05, 2020 10.47 10.47 10.37 10.37 1,283 -0.27(-2.56%)
Mar 04, 2020 10.42 10.67 10.35 10.64 5,916 +0.16(+1.53%)
Mar 03, 2020 10.48 10.48 10.48 10.48 330 +0.16(+1.56%)
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.