Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Mexico Equity and Income Fund, Inc.
(NY:
MXE
)
10.82
-0.04 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.