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
)
9.670
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 29, 2022
8.354
8.432
8.140
8.305
61,266
-0.11(-1.27%)
Apr 28, 2022
8.315
8.413
8.315
8.413
7,587
+0.02(+0.23%)
Apr 27, 2022
8.383
8.413
8.383
8.393
1,895
-0.03(-0.35%)
Apr 26, 2022
8.534
8.534
8.422
8.422
5,671
-0.10(-1.14%)
Apr 25, 2022
8.559
8.561
8.481
8.520
8,533
-0.17(-1.91%)
Apr 22, 2022
8.627
8.685
8.617
8.685
1,306
-0.05(-0.56%)
Apr 21, 2022
8.792
8.831
8.695
8.734
14,055
-0.05(-0.55%)
Apr 20, 2022
8.783
8.890
8.724
8.783
12,134
-0.03(-0.33%)
Apr 19, 2022
8.831
8.884
8.792
8.812
3,952
-0.06(-0.66%)
Apr 18, 2022
8.802
8.900
8.783
8.870
16,304
+0.04(+0.44%)
Apr 14, 2022
8.831
8.831
8.831
8.831
205
-0.05(-0.55%)
Apr 13, 2022
8.909
8.909
8.851
8.880
7,858
-0.02(-0.22%)
Apr 12, 2022
8.851
8.929
8.783
8.899
6,944
+0.10(+1.11%)
Apr 11, 2022
8.812
8.821
8.783
8.802
7,901
-0.01(-0.11%)
Apr 08, 2022
8.841
8.890
8.812
8.812
7,461
+0.04(+0.44%)
Apr 07, 2022
8.936
8.936
8.773
8.773
12,880
-0.09(-0.99%)
Apr 06, 2022
8.909
9.095
8.792
8.860
11,562
-0.10(-1.09%)
Apr 05, 2022
9.065
9.142
8.958
8.958
7,360
-0.11(-1.18%)
Apr 04, 2022
9.026
9.191
9.026
9.065
26,620
+0.06(+0.65%)
Apr 01, 2022
8.929
9.006
8.909
9.006
15,573
+0.12(+1.31%)
Mar 31, 2022
8.831
8.909
8.812
8.890
5,782
+0.01(+0.11%)
Mar 30, 2022
8.831
8.890
8.826
8.880
5,524
-0.04(-0.44%)
Mar 29, 2022
8.977
8.987
8.919
8.919
2,357
+0.03(+0.33%)
Mar 28, 2022
8.909
8.909
8.890
8.890
6,193
-0.01(-0.11%)
Mar 25, 2022
8.919
8.977
8.860
8.899
3,192
+0.00(+0.00%)
Mar 24, 2022
8.977
8.977
8.344
8.899
38,380
-0.01(-0.11%)
Mar 23, 2022
8.938
8.938
8.909
8.909
2,102
-0.03(-0.33%)
Mar 22, 2022
8.948
8.987
8.909
8.938
11,436
+0.08(+0.88%)
Mar 21, 2022
8.841
8.930
8.783
8.860
6,392
-0.03(-0.33%)
Mar 18, 2022
8.724
8.929
8.724
8.890
7,899
+0.05(+0.55%)
Mar 17, 2022
8.748
8.841
8.748
8.841
5,273
+0.17(+1.91%)
Mar 16, 2022
8.773
8.783
8.656
8.675
1,271
+0.06(+0.68%)
Mar 15, 2022
8.617
8.627
8.617
8.617
1,677
+0.10(+1.14%)
Mar 14, 2022
8.520
8.520
8.520
8.520
321
-0.11(-1.24%)
Mar 10, 2022
8.627
19
+0.06(+0.68%)
Mar 09, 2022
8.403
8.622
8.403
8.568
13,924
+0.19(+2.21%)
Mar 08, 2022
8.228
8.383
8.218
8.383
12,842
+0.15(+1.77%)
Mar 07, 2022
8.539
8.539
8.140
8.237
5,318
-0.29(-3.42%)
Mar 04, 2022
8.578
8.615
8.457
8.529
2,884
-0.15(-1.68%)
Mar 03, 2022
8.675
8.821
8.675
8.675
11,841
+0.00(+0.00%)
Mar 02, 2022
8.559
8.783
8.544
8.675
3,079
+0.05(+0.56%)
Mar 01, 2022
8.695
8.719
8.598
8.627
6,839
-0.14(-1.56%)
Feb 28, 2022
8.636
8.763
8.636
8.763
5,269
+0.05(+0.56%)
Feb 25, 2022
8.699
8.714
8.578
8.714
20,219
+0.10(+1.13%)
Feb 24, 2022
8.422
8.617
8.422
8.617
12,059
-0.05(-0.56%)
Feb 23, 2022
8.695
8.714
8.646
8.666
6,928
-0.10(-1.11%)
Feb 22, 2022
8.705
8.831
8.705
8.763
11,490
+0.00(+0.00%)
Feb 18, 2022
8.763
0
+0.02(+0.22%)
Feb 17, 2022
8.859
8.859
8.744
8.744
4,120
-0.14(-1.54%)
Feb 16, 2022
8.860
8.919
8.821
8.880
43,120
-0.01(-0.11%)
Feb 15, 2022
8.831
8.919
8.831
8.890
8,981
+0.14(+1.56%)
Feb 14, 2022
8.773
8.821
8.734
8.753
18,049
-0.11(-1.21%)
Feb 11, 2022
8.763
8.880
8.759
8.860
29,286
+0.12(+1.34%)
Feb 10, 2022
8.773
8.841
8.744
8.744
19,899
-0.06(-0.66%)
Feb 09, 2022
8.685
8.860
8.685
8.802
12,302
+0.13(+1.46%)
Feb 08, 2022
8.578
8.695
8.578
8.675
21,841
+0.14(+1.60%)
Feb 07, 2022
8.598
8.598
8.539
8.539
628
+0.03(+0.34%)
Feb 04, 2022
8.520
8.578
8.502
8.510
7,501
-0.04(-0.46%)
Feb 03, 2022
8.588
8.549
8.549
5,676
-0.09(-1.01%)
Feb 02, 2022
8.529
8.732
8.529
8.636
7,698
+0.08(+0.93%)
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
.