U.S. Markets closed

Mexico Equity & Income Fund Inc. (MXE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.790.00 (0.00%)
At close: 2:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 202111.7111.7911.7111.7911.791,601
May 10, 202111.6811.8511.6811.7911.794,200
May 07, 202111.4111.7211.4111.7211.7238,500
May 06, 202111.2011.5411.2011.5311.531,300
May 05, 202111.2811.2811.2111.2111.21700
May 04, 202111.2111.2911.1911.1911.191,000
May 03, 202111.2711.2711.2711.2711.27800
Apr 30, 202111.1511.2011.1511.1711.174,000
Apr 29, 202111.1411.2911.1411.2311.2311,900
Apr 28, 202111.0411.1611.0411.1511.1519,100
Apr 27, 202111.2311.2311.0711.1111.112,500
Apr 26, 202111.0911.2211.0911.1311.137,300
Apr 23, 202111.0811.0811.0811.0811.08200
Apr 22, 202111.0111.0111.0111.0111.01200
Apr 21, 202110.9711.0110.9611.0011.005,000
Apr 20, 202110.7910.9510.7910.9510.951,900
Apr 19, 202111.0011.0010.9210.9210.923,800
Apr 16, 202110.8010.9910.8010.9910.99700
Apr 15, 202110.8610.9010.8610.9010.905,000
Apr 14, 202110.6110.6510.6110.6410.642,000
Apr 13, 202110.6010.6010.6010.6010.60300
Apr 12, 202110.6010.6010.6010.6010.60200
Apr 09, 202110.7010.7010.6110.6110.613,100
Apr 08, 202110.6110.7410.6110.7410.742,200
Apr 07, 202110.5110.6210.5110.6010.601,000
Apr 06, 202110.4410.4810.4410.4810.485,100
Apr 05, 202110.3510.4310.3210.4310.435,600
Apr 01, 202110.2610.3310.2610.3310.333,500
Mar 31, 202110.2110.2110.1510.2010.203,300
Mar 30, 202110.1110.1510.1110.1510.152,800
Mar 29, 202110.0410.1010.0410.0910.094,000
Mar 26, 202110.0810.1010.0610.1010.101,700
Mar 25, 20219.949.949.949.949.94-
Mar 24, 20219.939.959.939.949.942,300
Mar 23, 20219.9810.179.929.929.921,200
Mar 22, 202110.0710.0710.0710.0710.07100
Mar 19, 202110.0910.0910.0710.0710.071,300
Mar 18, 202110.1010.129.9910.0610.063,100
Mar 17, 202110.1010.1010.0610.1010.101,800
Mar 16, 20219.9910.029.9610.0210.024,000
Mar 15, 20219.889.999.889.999.992,600
Mar 12, 20219.869.969.869.959.9516,200
Mar 11, 20219.8210.029.829.899.898,900
Mar 10, 20219.659.729.659.729.727,700
Mar 09, 20219.519.609.519.579.574,900
Mar 08, 20219.359.439.329.439.4313,400
Mar 05, 20219.569.569.359.469.466,300
Mar 04, 20219.719.719.489.599.596,900
Mar 03, 20219.819.819.539.569.565,900
Mar 02, 20219.659.659.559.559.55400
Mar 01, 20219.499.549.489.519.512,600
Feb 26, 20219.299.489.299.379.373,400
Feb 25, 20219.779.779.309.309.305,800
Feb 24, 20219.629.729.629.729.722,100
Feb 23, 20219.519.669.519.619.614,500
Feb 22, 20219.509.509.429.429.421,300
Feb 19, 20219.579.589.569.569.561,600
Feb 18, 20219.639.639.529.549.545,200
Feb 17, 20219.609.689.609.689.681,100
Feb 16, 20219.819.819.469.609.604,600
Feb 12, 20219.619.659.619.619.613,200
Feb 11, 20219.679.699.639.639.632,200
Feb 10, 20219.829.879.629.629.621,900
Feb 09, 20219.519.739.519.739.73600
Feb 08, 20219.649.649.479.629.626,700
Feb 05, 20219.529.559.509.509.50400
Feb 04, 20219.539.539.359.539.536,600
Feb 03, 20219.409.539.309.389.3811,700
Feb 02, 20219.319.349.309.319.314,600
Feb 01, 20219.159.259.159.259.259,200
Jan 29, 20219.319.489.019.039.0313,400
Jan 28, 20219.419.579.109.109.1015,200
Jan 27, 20219.669.669.619.619.61800
Jan 26, 20219.819.829.819.829.82700
Jan 25, 20219.949.949.759.889.883,100
Jan 22, 20219.809.909.769.769.761,600
Jan 21, 202110.3510.359.919.919.91600
Jan 20, 202110.0210.0210.0210.0210.02-
Jan 19, 202110.0910.5910.0210.0210.025,200
Jan 15, 20219.9110.199.8810.0810.082,900
Jan 14, 20219.7810.039.7810.0310.035,900
Jan 13, 20219.959.959.869.959.9510,300
Jan 12, 202110.0010.029.959.969.965,800
Jan 11, 202110.0710.079.9510.0310.032,700
Jan 08, 202110.0310.0810.0110.0110.01900
Jan 07, 202110.0410.109.959.959.954,900
Jan 06, 202110.0410.059.9410.0510.0516,300
Jan 05, 20219.869.889.869.889.88600
Jan 04, 20219.929.929.819.819.811,700
Dec 31, 20209.859.859.749.749.74700
Dec 30, 20209.969.969.819.839.832,200
Dec 29, 20209.729.759.719.759.75900
Dec 28, 20209.629.629.619.619.611,400
Dec 24, 20209.569.569.569.569.56100
Dec 23, 20209.369.559.369.559.551,800
Dec 22, 20209.429.429.369.369.36700
Dec 21, 20209.629.639.629.639.63500
Dec 18, 20209.739.779.739.779.771,200
Dec 17, 20209.809.899.809.899.892,300
Dec 16, 20209.669.759.669.759.75700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...