NYSE - Delayed Quote USD

Mexico Equity & Income Fund Inc. (MXE)

11.03 +0.13 (+1.19%)
At close: April 26 at 3:37 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.90 11.07 10.84 11.03 11.03 9,400
Apr 25, 2024 10.82 10.90 10.82 10.90 10.90 2,300
Apr 24, 2024 10.94 11.03 10.94 10.96 10.96 4,400
Apr 23, 2024 10.89 11.00 10.89 11.00 11.00 900
Apr 22, 2024 10.70 10.76 10.70 10.76 10.76 1,800
Apr 19, 2024 10.65 10.67 10.61 10.67 10.67 4,300
Apr 18, 2024 10.74 10.74 10.72 10.72 10.72 600
Apr 17, 2024 10.95 10.95 10.74 10.74 10.74 4,600
Apr 16, 2024 11.02 11.02 10.75 10.75 10.75 4,100
Apr 15, 2024 11.01 11.20 10.98 11.00 11.00 3,500
Apr 12, 2024 11.35 11.35 11.35 11.35 11.35 400
Apr 11, 2024 11.44 11.44 11.35 11.35 11.35 600
Apr 10, 2024 11.42 11.42 11.28 11.33 11.33 3,100
Apr 9, 2024 11.63 11.63 11.48 11.48 11.48 2,400
Apr 8, 2024 11.55 11.55 11.55 11.55 11.55 -
Apr 5, 2024 11.41 11.61 11.41 11.55 11.55 4,100
Apr 4, 2024 11.38 11.58 11.37 11.52 11.52 4,800
Apr 3, 2024 11.52 11.56 11.51 11.51 11.51 1,800
Apr 2, 2024 11.55 11.55 11.48 11.49 11.49 5,700
Apr 1, 2024 11.56 11.56 11.45 11.49 11.49 2,800
Mar 28, 2024 11.56 11.63 11.55 11.56 11.56 23,600
Mar 27, 2024 11.54 11.59 11.53 11.59 11.59 5,200
Mar 26, 2024 11.41 11.52 11.41 11.52 11.52 4,700
Mar 25, 2024 11.33 11.41 11.30 11.41 11.41 3,600
Mar 22, 2024 11.31 11.33 11.30 11.33 11.33 2,600
Mar 21, 2024 11.29 11.34 11.29 11.34 11.34 1,600
Mar 20, 2024 11.26 11.40 11.24 11.40 11.40 12,400
Mar 19, 2024 11.21 11.22 11.20 11.20 11.20 500
Mar 18, 2024 11.36 11.39 11.32 11.35 11.35 10,500
Mar 15, 2024 11.42 11.45 11.37 11.38 11.38 5,300
Mar 14, 2024 11.35 11.47 11.34 11.43 11.43 10,600
Mar 13, 2024 11.51 11.51 11.22 11.39 11.39 15,500
Mar 12, 2024 11.03 11.45 11.02 11.15 11.15 20,500
Mar 11, 2024 11.05 11.32 11.05 11.13 11.13 2,000
Mar 8, 2024 11.16 11.16 11.10 11.10 11.10 1,600
Mar 7, 2024 11.21 11.21 11.04 11.04 11.04 1,000
Mar 6, 2024 11.04 11.14 11.03 11.03 11.03 4,000
Mar 5, 2024 10.98 11.14 10.98 11.03 11.03 1,000
Mar 4, 2024 11.12 11.12 10.97 10.97 10.97 7,000
Mar 1, 2024 11.18 11.18 10.98 10.98 10.98 700
Feb 29, 2024 10.95 11.01 10.90 10.96 10.96 2,400
Feb 28, 2024 11.20 11.20 10.91 10.92 10.92 3,400
Feb 27, 2024 11.06 11.07 11.06 11.06 11.06 1,600
Feb 26, 2024 11.01 11.08 11.01 11.05 11.05 8,000
Feb 23, 2024 11.13 11.13 11.10 11.10 11.10 3,500
Feb 22, 2024 11.27 11.27 11.11 11.15 11.15 900
Feb 21, 2024 11.17 11.19 11.10 11.10 11.10 3,400
Feb 20, 2024 11.32 11.32 11.20 11.20 11.20 2,100
Feb 16, 2024 11.30 11.30 11.20 11.20 11.20 600
Feb 15, 2024 11.22 11.22 11.16 11.16 11.16 400
Feb 14, 2024 11.12 11.22 11.12 11.21 11.21 2,500
Feb 13, 2024 11.26 11.26 11.12 11.12 11.12 3,600
Feb 12, 2024 11.30 11.30 11.30 11.30 11.30 300
Feb 9, 2024 11.29 11.29 11.23 11.23 11.23 2,900
Feb 8, 2024 11.32 11.32 11.22 11.24 11.24 5,300
Feb 7, 2024 11.44 11.49 11.40 11.49 11.49 4,900
Feb 6, 2024 11.32 11.45 11.31 11.45 11.45 11,200
Feb 5, 2024 11.16 11.22 11.10 11.22 11.22 2,600
Feb 2, 2024 11.25 11.28 11.24 11.28 11.28 2,500
Feb 1, 2024 11.01 11.31 11.01 11.25 11.25 2,400
Jan 31, 2024 11.16 11.16 11.00 11.07 11.07 11,700
Jan 30, 2024 10.92 11.09 10.92 11.07 11.07 8,700
Jan 29, 2024 11.06 11.06 10.90 10.99 10.99 3,600
Jan 26, 2024 10.99 11.03 10.97 11.03 11.03 3,900
Jan 25, 2024 10.77 10.88 10.77 10.88 10.88 2,600
Jan 24, 2024 10.99 10.99 10.72 10.72 10.72 4,300
Jan 23, 2024 10.70 10.70 10.70 10.70 10.70 200
Jan 22, 2024 10.95 10.95 10.70 10.70 10.70 10,600
Jan 19, 2024 10.68 10.81 10.68 10.81 10.81 2,700
Jan 18, 2024 10.84 10.84 10.64 10.64 10.64 1,600
Jan 17, 2024 10.66 10.66 10.57 10.58 10.58 4,900
Jan 16, 2024 10.97 10.97 10.72 10.75 10.75 11,000
Jan 12, 2024 11.10 11.14 11.00 11.05 11.05 9,700
Jan 11, 2024 10.88 11.01 10.82 11.01 11.01 7,500
Jan 10, 2024 10.85 11.17 10.82 10.94 10.94 26,000
Jan 9, 2024 11.20 11.20 10.88 11.01 11.01 18,100
Jan 8, 2024 11.09 11.27 11.01 11.11 11.11 19,700
Jan 5, 2024 11.22 11.27 11.02 11.05 11.05 6,300
Jan 4, 2024 10.83 11.11 10.81 11.02 11.02 7,700
Jan 3, 2024 11.07 11.25 10.95 10.95 10.95 3,800
Jan 2, 2024 11.12 11.49 11.12 11.24 11.24 3,000
Dec 29, 2023 11.37 11.37 11.16 11.20 11.20 9,100
Dec 28, 2023 11.19 11.22 11.16 11.22 11.22 5,400
Dec 27, 2023 0.30 Dividend
Dec 27, 2023 11.13 11.40 11.12 11.27 11.27 8,200
Dec 26, 2023 11.50 11.51 11.42 11.44 11.14 4,400
Dec 22, 2023 11.45 11.47 11.32 11.39 11.09 14,700
Dec 21, 2023 11.28 11.42 11.28 11.42 11.12 900
Dec 20, 2023 11.28 11.49 11.15 11.15 10.86 17,900
Dec 19, 2023 11.41 11.44 11.26 11.29 10.99 13,600
Dec 18, 2023 11.13 11.40 11.12 11.33 11.03 15,600
Dec 15, 2023 11.12 11.23 11.10 11.19 10.90 5,200
Dec 14, 2023 10.75 11.12 10.75 11.12 10.83 9,900
Dec 13, 2023 10.46 10.70 10.46 10.69 10.41 5,500
Dec 12, 2023 10.35 10.54 10.35 10.54 10.26 10,500
Dec 11, 2023 10.50 10.50 10.42 10.46 10.18 7,200
Dec 8, 2023 10.34 10.45 10.34 10.45 10.18 3,100
Dec 7, 2023 10.40 10.44 10.35 10.38 10.11 2,300
Dec 6, 2023 10.38 10.40 10.38 10.40 10.13 1,000
Dec 5, 2023 10.38 10.38 10.22 10.35 10.08 11,500
Dec 4, 2023 10.26 10.40 10.21 10.26 9.99 56,100
Dec 1, 2023 10.15 10.24 10.10 10.23 9.96 6,200
Nov 30, 2023 9.97 10.15 9.95 10.15 9.88 7,200
Nov 29, 2023 9.91 10.10 9.91 10.01 9.75 75,200
Nov 28, 2023 9.96 9.98 9.94 9.94 9.68 5,400
Nov 27, 2023 10.05 10.05 9.92 9.97 9.71 5,400
Nov 24, 2023 9.86 9.96 9.86 9.93 9.67 3,300
Nov 22, 2023 9.91 9.97 9.89 9.94 9.68 6,300
Nov 21, 2023 9.88 9.96 9.83 9.90 9.64 13,400
Nov 20, 2023 9.90 9.98 9.88 9.98 9.72 2,900
Nov 17, 2023 9.82 9.88 9.82 9.88 9.62 2,600
Nov 16, 2023 9.79 9.80 9.78 9.79 9.53 2,600
Nov 15, 2023 9.71 9.83 9.71 9.82 9.56 3,900
Nov 14, 2023 9.49 9.77 9.45 9.77 9.51 4,700
Nov 13, 2023 9.35 9.43 9.33 9.39 9.14 4,600
Nov 10, 2023 9.29 9.42 9.28 9.42 9.17 6,300
Nov 9, 2023 9.40 9.45 9.27 9.27 9.03 2,000
Nov 8, 2023 9.51 9.53 9.34 9.39 9.14 9,100
Nov 7, 2023 9.51 9.51 9.38 9.39 9.14 6,100
Nov 6, 2023 9.45 9.57 9.43 9.44 9.19 24,100
Nov 3, 2023 9.37 9.61 9.37 9.43 9.18 9,700
Nov 2, 2023 9.23 9.34 9.13 9.33 9.08 30,600
Nov 1, 2023 8.87 9.04 8.87 9.04 8.80 2,800
Oct 31, 2023 8.87 8.87 8.87 8.87 8.64 -
Oct 30, 2023 8.95 8.95 8.76 8.87 8.64 4,800
Oct 27, 2023 8.80 8.80 8.80 8.80 8.57 500
Oct 26, 2023 8.62 8.83 8.62 8.79 8.56 4,500
Oct 25, 2023 8.40 8.61 8.40 8.59 8.36 4,800
Oct 24, 2023 8.65 8.66 8.52 8.55 8.33 4,600
Oct 23, 2023 8.43 8.58 8.43 8.54 8.32 2,700
Oct 20, 2023 8.55 8.55 8.55 8.55 8.33 -
Oct 19, 2023 8.61 8.61 8.49 8.55 8.33 8,700
Oct 18, 2023 8.65 8.67 8.63 8.66 8.43 3,000
Oct 17, 2023 9.12 9.12 8.73 8.81 8.58 9,700
Oct 16, 2023 8.83 8.93 8.80 8.90 8.67 11,200
Oct 13, 2023 8.86 8.88 8.72 8.77 8.54 5,700
Oct 12, 2023 8.94 8.98 8.90 8.94 8.70 7,100
Oct 11, 2023 9.10 9.10 9.03 9.06 8.82 1,100
Oct 10, 2023 8.74 9.06 8.74 9.04 8.80 2,500
Oct 9, 2023 8.75 8.86 8.74 8.80 8.57 23,100
Oct 6, 2023 8.69 8.92 8.64 8.85 8.62 12,300
Oct 5, 2023 8.89 8.95 8.59 8.79 8.56 68,400
Oct 4, 2023 9.06 9.13 9.00 9.03 8.79 4,500
Oct 3, 2023 9.23 9.23 8.96 8.99 8.75 4,900
Oct 2, 2023 9.33 9.34 9.27 9.32 9.07 7,200
Sep 29, 2023 9.45 9.45 9.40 9.40 9.15 900
Sep 28, 2023 9.40 9.40 9.40 9.40 9.15 300
Sep 27, 2023 9.52 9.52 9.36 9.36 9.11 1,400
Sep 26, 2023 9.62 9.62 9.42 9.42 9.17 8,200
Sep 25, 2023 9.75 9.75 9.61 9.61 9.36 2,200
Sep 22, 2023 9.95 9.95 9.84 9.84 9.58 2,500
Sep 21, 2023 10.01 10.01 9.86 9.87 9.61 1,700
Sep 20, 2023 10.01 10.11 9.99 10.01 9.75 5,000
Sep 19, 2023 10.01 10.01 10.01 10.01 9.75 200
Sep 18, 2023 9.78 9.88 9.78 9.85 9.59 1,800
Sep 15, 2023 9.85 9.96 9.85 9.96 9.70 1,600
Sep 14, 2023 10.01 10.01 9.95 9.95 9.69 3,000
Sep 13, 2023 9.90 9.92 9.86 9.92 9.66 800
Sep 12, 2023 9.79 9.90 9.79 9.90 9.64 1,700
Sep 11, 2023 9.80 9.92 9.78 9.88 9.62 10,500
Sep 8, 2023 9.80 9.80 9.80 9.80 9.54 -
Sep 7, 2023 9.81 9.86 9.79 9.80 9.54 4,200
Sep 6, 2023 9.86 9.87 9.83 9.83 9.57 4,500
Sep 5, 2023 10.06 10.06 9.90 9.93 9.67 3,500
Sep 1, 2023 10.11 10.14 10.11 10.13 9.86 3,300
Aug 31, 2023 10.53 10.53 10.14 10.16 9.89 4,600
Aug 30, 2023 10.44 10.50 10.44 10.50 10.22 2,100
Aug 29, 2023 10.38 10.53 10.38 10.49 10.21 2,300
Aug 28, 2023 10.37 10.37 10.37 10.37 10.10 300
Aug 25, 2023 10.24 10.40 10.24 10.34 10.07 2,600
Aug 24, 2023 10.46 10.46 10.24 10.24 9.97 3,300
Aug 23, 2023 10.33 10.34 10.33 10.34 10.07 1,300
Aug 22, 2023 10.18 10.18 10.18 10.18 9.91 -
Aug 21, 2023 10.31 10.31 10.18 10.18 9.91 600
Aug 18, 2023 10.07 10.24 10.04 10.20 9.93 2,300
Aug 17, 2023 10.22 10.28 10.14 10.15 9.88 5,300
Aug 16, 2023 10.39 10.41 10.24 10.26 9.99 10,800
Aug 15, 2023 10.31 10.41 10.25 10.33 10.06 3,400
Aug 14, 2023 10.35 10.35 10.35 10.35 10.08 400
Aug 11, 2023 10.35 10.36 10.35 10.36 10.09 500
Aug 10, 2023 10.36 10.64 10.36 10.46 10.18 6,300
Aug 9, 2023 10.36 10.41 10.36 10.40 10.13 600
Aug 8, 2023 10.50 10.50 10.31 10.34 10.07 2,400
Aug 7, 2023 10.50 10.51 10.44 10.50 10.22 900
Aug 4, 2023 10.17 10.52 10.17 10.40 10.13 9,800
Aug 3, 2023 10.34 10.34 10.03 10.26 9.99 900
Aug 2, 2023 10.47 10.47 10.37 10.37 10.10 400
Aug 1, 2023 10.73 10.73 10.52 10.57 10.29 3,700
Jul 31, 2023 10.61 10.70 10.61 10.70 10.42 6,900
Jul 28, 2023 10.60 10.69 10.57 10.65 10.37 3,700
Jul 27, 2023 10.55 10.55 10.54 10.54 10.26 2,500
Jul 26, 2023 10.49 10.49 10.49 10.49 10.21 700
Jul 25, 2023 10.57 10.57 10.31 10.43 10.16 2,500
Jul 24, 2023 10.43 10.50 10.43 10.46 10.18 5,900
Jul 21, 2023 10.45 10.45 10.45 10.45 10.18 600
Jul 20, 2023 10.44 10.44 10.44 10.44 10.17 -
Jul 19, 2023 10.47 10.48 10.44 10.44 10.17 1,900
Jul 18, 2023 10.41 10.50 10.41 10.47 10.19 800
Jul 17, 2023 10.36 10.42 10.32 10.42 10.15 1,100
Jul 14, 2023 10.44 10.44 10.37 10.42 10.15 1,000
Jul 13, 2023 10.33 10.44 10.33 10.43 10.16 3,000
Jul 12, 2023 10.33 10.33 10.27 10.30 10.03 3,700
Jul 11, 2023 10.10 10.22 10.10 10.22 9.95 5,700
Jul 10, 2023 10.17 10.17 10.15 10.16 9.89 3,600
Jul 7, 2023 9.88 10.17 9.88 10.11 9.84 4,200
Jul 6, 2023 9.96 10.00 9.95 10.00 9.74 600
Jul 5, 2023 10.19 10.26 10.19 10.25 9.98 1,900
Jul 3, 2023 10.00 10.22 9.95 10.22 9.95 5,900
Jun 30, 2023 10.12 10.12 10.04 10.04 9.78 1,700
Jun 29, 2023 10.04 10.04 10.04 10.04 9.78 -
Jun 28, 2023 10.11 10.11 9.93 10.04 9.78 7,100
Jun 27, 2023 9.97 10.15 9.97 10.15 9.88 5,000
Jun 26, 2023 9.94 9.96 9.93 9.93 9.67 1,400
Jun 23, 2023 9.87 10.01 9.86 9.94 9.68 8,800
Jun 22, 2023 9.97 10.03 9.97 9.98 9.72 1,100
Jun 21, 2023 10.09 10.29 10.09 10.12 9.85 6,600
Jun 20, 2023 10.26 10.46 10.18 10.18 9.91 11,200
Jun 16, 2023 10.48 10.48 10.40 10.40 10.13 2,400
Jun 15, 2023 10.40 10.44 10.33 10.44 10.17 1,300
Jun 14, 2023 10.24 10.49 10.24 10.44 10.17 5,600
Jun 13, 2023 10.37 10.37 10.28 10.29 10.02 2,600
Jun 12, 2023 10.31 10.35 10.21 10.31 10.04 7,800
Jun 9, 2023 10.22 10.28 10.22 10.28 10.01 500
Jun 8, 2023 10.12 10.20 10.09 10.20 9.93 2,400
Jun 7, 2023 10.19 10.30 10.00 10.21 9.94 10,800
Jun 6, 2023 10.02 10.15 10.02 10.15 9.88 4,800
Jun 5, 2023 10.00 10.07 9.93 9.99 9.73 6,200
Jun 2, 2023 9.98 10.23 9.96 9.99 9.73 5,500
Jun 1, 2023 9.79 9.96 9.79 9.96 9.70 500
May 31, 2023 9.77 9.86 9.73 9.82 9.56 7,300
May 30, 2023 10.00 10.00 9.84 9.85 9.59 12,000
May 26, 2023 9.98 9.98 9.92 9.94 9.68 1,900
May 25, 2023 9.69 9.77 9.69 9.75 9.49 3,600
May 24, 2023 9.69 9.79 9.62 9.68 9.43 15,800
May 23, 2023 9.56 9.67 9.55 9.56 9.31 8,200
May 22, 2023 9.89 9.94 9.68 9.69 9.44 36,500
May 19, 2023 10.21 10.21 9.87 9.90 9.64 13,000
May 18, 2023 10.19 10.19 9.88 10.08 9.81 25,400
May 17, 2023 10.25 10.25 10.13 10.17 9.90 12,600
May 16, 2023 10.22 10.22 10.16 10.20 9.93 2,200
May 15, 2023 10.13 10.19 10.09 10.19 9.92 1,700
May 12, 2023 10.01 10.12 10.01 10.05 9.79 12,700
May 11, 2023 10.08 10.17 10.08 10.11 9.84 14,200
May 10, 2023 10.18 10.18 10.16 10.16 9.89 3,000
May 9, 2023 10.01 10.09 9.99 10.09 9.82 7,900
May 8, 2023 10.01 10.07 10.01 10.05 9.79 2,500
May 5, 2023 9.96 10.08 9.96 10.07 9.81 3,800
May 4, 2023 10.01 10.01 9.95 9.95 9.69 1,500
May 3, 2023 9.99 10.02 9.99 10.00 9.74 2,600
May 2, 2023 9.96 9.96 9.95 9.96 9.70 3,800
May 1, 2023 10.07 10.07 9.98 10.02 9.76 6,300
Apr 28, 2023 9.92 10.04 9.92 10.04 9.78 2,400
Apr 27, 2023 9.85 9.90 9.85 9.90 9.64 3,200

Related Tickers

MXF The Mexico Fund, Inc.
18.22
+1.96%
 
EEA The European Equity Fund, Inc.
8.59
+0.23%
 
JEQ Abrdn Japan Equity Fund Inc
5.85
+0.69%
 
KF The Korea Fund, Inc.
23.74
+1.32%
 
AEF Abrdn Emerging Markets Equity Income Fund Inc
5.04
+1.72%
 
NDP Tortoise Energy Independence Fund, Inc.
34.14
-0.01%
 
PGZ Principal Real Estate Income Fund
9.85
+0.66%
 
JOF Japan Smaller Capitalization Fund, Inc.
7.61
+0.26%
 
SWZ The Swiss Helvetia Fund Inc.
7.56
-0.13%
 
EMF Templeton Emerging Markets Fund
11.74
+1.29%