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 (%)
Jul 31, 2018
10.95
10.99
10.95
10.99
1,264
+0.03(+0.28%)
Jul 30, 2018
10.99
11.07
10.96
10.96
3,091
-0.04(-0.35%)
Jul 27, 2018
10.96
10.99
10.96
10.99
1,141
+0.08(+0.71%)
Jul 26, 2018
10.94
10.94
10.82
10.92
5,300
+0.00(+0.00%)
Jul 25, 2018
10.85
10.99
10.85
10.92
2,826
+0.11(+0.98%)
Jul 24, 2018
10.84
10.86
10.78
10.81
4,391
+0.12(+1.08%)
Jul 23, 2018
10.63
10.70
10.62
10.70
10,697
+0.04(+0.36%)
Jul 20, 2018
10.68
10.68
10.63
10.66
3,245
+0.03(+0.27%)
Jul 19, 2018
10.68
10.68
10.57
10.63
1,924
-0.14(-1.34%)
Jul 18, 2018
10.67
10.79
10.67
10.77
8,229
+0.05(+0.45%)
Jul 17, 2018
10.71
10.72
10.71
10.72
6,896
+0.03(+0.31%)
Jul 16, 2018
10.70
10.71
10.69
10.69
5,064
+0.04(+0.35%)
Jul 13, 2018
10.70
10.71
10.65
10.65
2,832
-0.09(-0.84%)
Jul 12, 2018
10.80
10.82
10.74
10.74
6,167
+0.10(+0.90%)
Jul 11, 2018
10.69
10.75
10.63
10.65
6,620
-0.11(-0.99%)
Jul 10, 2018
10.69
10.75
10.67
10.75
11,439
+0.10(+0.90%)
Jul 09, 2018
10.68
10.68
10.65
10.66
4,946
+0.04(+0.36%)
Jul 06, 2018
10.46
10.69
10.46
10.62
8,294
+0.17(+1.66%)
Jul 05, 2018
10.07
10.48
10.04
10.45
32,132
+0.44(+4.43%)
Jul 03, 2018
10.00
10.00
10.00
0
+0.21(+2.17%)
Jul 02, 2018
9.896
9.896
9.674
9.790
2,162
-0.17(-1.67%)
Jun 29, 2018
9.954
9.964
9.914
9.956
7,000
+0.07(+0.71%)
Jun 28, 2018
9.751
9.935
9.713
9.886
10,477
+0.21(+2.19%)
Jun 27, 2018
9.780
9.780
9.645
9.674
3,154
-0.10(-0.99%)
Jun 26, 2018
9.732
9.771
9.714
9.771
2,868
+0.03(+0.30%)
Jun 25, 2018
9.607
9.742
9.545
9.742
19,855
+0.13(+1.30%)
Jun 22, 2018
9.511
9.636
9.511
9.617
3,397
+0.17(+1.84%)
Jun 21, 2018
9.568
9.568
9.433
9.443
2,985
-0.12(-1.21%)
Jun 20, 2018
9.482
9.559
9.482
9.559
1,852
+0.10(+1.04%)
Jun 19, 2018
9.356
9.461
9.347
9.461
2,529
+0.01(+0.16%)
Jun 18, 2018
9.327
9.446
9.221
9.446
4,147
+0.10(+1.06%)
Jun 15, 2018
9.344
9.347
9.300
9.347
2,002
-0.09(-0.92%)
Jun 14, 2018
9.453
9.453
9.433
9.433
4,154
+0.06(+0.62%)
Jun 13, 2018
9.376
9.414
9.376
9.376
1,036
-0.06(-0.61%)
Jun 12, 2018
9.366
9.434
9.366
9.433
8,516
+0.05(+0.51%)
Jun 11, 2018
9.356
9.395
9.333
9.385
3,535
+0.08(+0.83%)
Jun 08, 2018
9.212
9.308
9.212
9.308
2,934
+0.10(+1.05%)
Jun 07, 2018
9.270
9.270
9.154
9.212
5,101
-0.06(-0.62%)
Jun 06, 2018
9.308
9.202
9.270
3,745
+0.01(+0.10%)
Jun 05, 2018
9.327
9.327
9.250
9.260
8,373
-0.16(-1.74%)
Jun 04, 2018
9.405
9.443
9.377
9.424
11,250
-0.07(-0.71%)
Jun 01, 2018
9.279
9.491
9.279
9.491
15,904
+0.13(+1.34%)
May 31, 2018
9.433
9.433
9.318
9.366
2,656
-0.05(-0.51%)
May 30, 2018
9.424
9.443
9.366
9.414
5,679
+0.05(+0.49%)
May 29, 2018
9.424
9.443
9.299
9.368
9,132
-0.13(-1.40%)
May 25, 2018
9.501
9.501
9.501
0
-0.05(-0.50%)
May 24, 2018
9.588
9.588
9.462
9.549
2,833
-0.05(-0.50%)
May 23, 2018
9.462
9.617
9.434
9.597
4,390
+0.12(+1.22%)
May 22, 2018
9.453
9.622
9.395
9.482
15,682
+0.06(+0.61%)
May 21, 2018
9.491
9.491
9.395
9.424
19,634
-0.05(-0.51%)
May 18, 2018
9.501
9.501
9.385
9.472
10,888
-0.08(-0.86%)
May 17, 2018
9.684
9.684
9.554
9.554
11,414
-0.09(-0.95%)
May 16, 2018
9.723
9.780
9.645
9.645
2,988
-0.08(-0.79%)
May 15, 2018
9.665
9.761
9.665
9.723
12,074
-0.11(-1.16%)
May 14, 2018
10.01
10.01
9.827
9.837
6,687
-0.15(-1.47%)
May 11, 2018
9.992
10.03
9.963
9.983
21,052
+0.01(+0.10%)
May 10, 2018
9.838
10.07
9.838
9.973
2,069
+0.19(+1.97%)
May 09, 2018
9.838
9.838
9.732
9.780
5,221
-0.06(-0.59%)
May 08, 2018
9.906
9.906
9.800
9.838
73,339
-0.06(-0.58%)
May 07, 2018
10.07
10.07
9.877
9.896
2,914
-0.22(-2.19%)
May 04, 2018
10.16
10.17
10.11
10.12
2,271
-0.09(-0.85%)
May 03, 2018
10.35
10.35
10.20
10.20
12,007
-0.15(-1.49%)
May 02, 2018
10.35
10.41
10.35
10.36
5,325
-0.12(-1.10%)
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
.