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
)
10.64
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2022
8.052
8.066
8.033
8.052
10,803
+0.05(+0.61%)
Oct 28, 2022
7.906
8.081
7.906
8.004
12,038
+0.03(+0.37%)
Oct 27, 2022
7.994
8.033
7.974
7.974
6,850
+0.04(+0.49%)
Oct 26, 2022
7.887
8.047
7.887
7.935
7,807
+0.08(+0.99%)
Oct 25, 2022
7.653
7.984
7.653
7.858
11,673
+0.18(+2.28%)
Oct 24, 2022
7.565
7.682
7.564
7.682
12,889
+0.13(+1.68%)
Oct 21, 2022
7.445
7.556
7.416
7.556
12,235
+0.19(+2.65%)
Oct 20, 2022
7.351
7.429
7.351
7.361
14,502
+0.04(+0.53%)
Oct 19, 2022
7.400
7.436
7.254
7.322
4,307
-0.04(-0.53%)
Oct 18, 2022
7.478
7.478
7.310
7.361
7,249
+0.02(+0.27%)
Oct 17, 2022
7.575
7.575
7.341
7.341
10,876
+0.10(+1.34%)
Oct 14, 2022
7.244
7.244
7.244
7.244
194
-0.14(-1.85%)
Oct 13, 2022
7.312
7.468
7.312
7.380
8,731
+0.03(+0.40%)
Oct 12, 2022
7.332
7.351
7.292
7.351
6,338
+0.05(+0.67%)
Oct 11, 2022
7.380
7.478
7.264
7.303
17,542
-0.09(-1.19%)
Oct 10, 2022
7.566
7.566
7.341
7.390
5,182
+0.05(+0.71%)
Oct 07, 2022
7.419
7.531
7.292
7.338
5,670
-0.07(-0.96%)
Oct 06, 2022
7.390
7.475
7.069
7.410
31,940
+0.00(+0.00%)
Oct 05, 2022
7.439
7.439
7.371
7.410
2,282
-0.09(-1.17%)
Oct 04, 2022
7.677
7.677
7.429
7.497
5,171
+0.13(+1.72%)
Oct 03, 2022
7.371
7.452
7.293
7.371
13,102
+0.02(+0.26%)
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%)
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
.