Advertisement
U.S. markets open in 4 hours 29 minutes

Mexico Equity & Income Fund Inc. (MXE)

NYSE - Nasdaq Real Time Price. Currency in USD
11.59+0.07 (+0.61%)
At close: 02:07PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202411.5411.5911.5311.5911.595,200
Mar 26, 202411.4111.5211.4111.5211.524,700
Mar 25, 202411.3311.4111.3011.4111.413,600
Mar 22, 202411.3111.3311.3011.3311.332,600
Mar 21, 202411.2911.3411.2911.3411.341,600
Mar 20, 202411.2611.4011.2411.4011.4012,400
Mar 19, 202411.2111.2211.2011.2011.20500
Mar 18, 202411.3611.3911.3211.3511.3510,500
Mar 15, 202411.4211.4511.3711.3811.385,300
Mar 14, 202411.3511.4711.3411.4311.4310,600
Mar 13, 202411.5111.5111.2211.3911.3915,500
Mar 12, 202411.0311.4511.0211.1511.1520,500
Mar 11, 202411.0511.3211.0511.1311.132,000
Mar 08, 202411.1611.1611.1011.1011.101,600
Mar 07, 202411.2111.2111.0411.0411.041,000
Mar 06, 202411.0411.1411.0311.0311.034,000
Mar 05, 202410.9811.1410.9811.0311.031,000
Mar 04, 202411.1211.1210.9710.9710.977,000
Mar 01, 202411.1811.1810.9810.9810.98700
Feb 29, 202410.9511.0110.9010.9610.962,400
Feb 28, 202411.2011.2010.9110.9210.923,400
Feb 27, 202411.0611.0711.0611.0611.061,600
Feb 26, 202411.0111.0811.0111.0511.058,000
Feb 23, 202411.1311.1311.1011.1011.103,500
Feb 22, 202411.2711.2711.1111.1511.15900
Feb 21, 202411.1711.1911.1011.1011.103,400
Feb 20, 202411.3211.3211.2011.2011.202,100
Feb 16, 202411.3011.3011.2011.2011.20600
Feb 15, 202411.2211.2211.1611.1611.16400
Feb 14, 202411.1211.2211.1211.2111.212,500
Feb 13, 202411.2611.2611.1211.1211.123,600
Feb 12, 202411.3011.3011.3011.3011.30300
Feb 09, 202411.2911.2911.2311.2311.232,900
Feb 08, 202411.3211.3211.2211.2411.245,300
Feb 07, 202411.4411.4911.4011.4911.494,900
Feb 06, 202411.3211.4511.3111.4511.4511,200
Feb 05, 202411.1611.2211.1011.2211.222,600
Feb 02, 202411.2511.2811.2411.2811.282,500
Feb 01, 202411.0111.3111.0111.2511.252,400
Jan 31, 202411.1611.1611.0011.0711.0711,700
Jan 30, 202410.9211.0910.9211.0711.078,700
Jan 29, 202411.0611.0610.9010.9910.993,600
Jan 26, 202410.9911.0310.9711.0311.033,900
Jan 25, 202410.7710.8810.7710.8810.882,600
Jan 24, 202410.9910.9910.7210.7210.724,300
Jan 23, 202410.7010.7010.7010.7010.70200
Jan 22, 202410.9510.9510.7010.7010.7010,600
Jan 19, 202410.6810.8110.6810.8110.812,700
Jan 18, 202410.8410.8410.6410.6410.641,600
Jan 17, 202410.6610.6610.5710.5810.584,900
Jan 16, 202410.9710.9710.7210.7510.7511,000
Jan 12, 202411.1011.1411.0011.0511.059,700
Jan 11, 202410.8811.0110.8211.0111.017,500
Jan 10, 202410.8511.1710.8210.9410.9426,000
Jan 09, 202411.2011.2010.8811.0111.0118,100
Jan 08, 202411.0911.2711.0111.1111.1119,700
Jan 05, 202411.2211.2711.0211.0511.056,300
Jan 04, 202410.8311.1110.8111.0211.027,700
Jan 03, 202411.0711.2510.9510.9510.953,800
Jan 02, 202411.1211.4911.1211.2411.243,000
Dec 29, 202311.3711.3711.1611.2011.209,100
Dec 28, 202311.1911.2211.1611.2211.225,400
Dec 27, 202311.1311.4011.1211.2711.278,200
Dec 27, 20230.301 Dividend
Dec 26, 202311.5011.5111.4211.4411.144,400
Dec 22, 202311.4511.4711.3211.3911.0914,700
Dec 21, 202311.2811.4211.2811.4211.12900
Dec 20, 202311.2811.4911.1511.1510.8617,900
Dec 19, 202311.4111.4411.2611.2910.9913,600
Dec 18, 202311.1311.4011.1211.3311.0315,600
Dec 15, 202311.1211.2311.1011.1910.905,200
Dec 14, 202310.7511.1210.7511.1210.839,900
Dec 13, 202310.4610.7010.4610.6910.415,500
Dec 12, 202310.3510.5410.3510.5410.2610,500
Dec 11, 202310.5010.5010.4210.4610.187,200
Dec 08, 202310.3410.4510.3410.4510.183,100
Dec 07, 202310.4010.4410.3510.3810.112,300
Dec 06, 202310.3810.4010.3810.4010.131,000
Dec 05, 202310.3810.3810.2210.3510.0811,500
Dec 04, 202310.2610.4010.2110.269.9956,100
Dec 01, 202310.1510.2410.1010.239.966,200
Nov 30, 20239.9710.159.9510.159.887,200
Nov 29, 20239.9110.109.9110.019.7575,200
Nov 28, 20239.969.989.949.949.685,400
Nov 27, 202310.0510.059.929.979.715,400
Nov 24, 20239.869.969.869.939.673,300
Nov 22, 20239.919.979.899.949.686,300
Nov 21, 20239.889.969.839.909.6413,400
Nov 20, 20239.909.989.889.989.722,900
Nov 17, 20239.829.889.829.889.622,600
Nov 16, 20239.799.809.789.799.532,600
Nov 15, 20239.719.839.719.829.563,900
Nov 14, 20239.499.779.459.779.514,700
Nov 13, 20239.359.439.339.399.144,600
Nov 10, 20239.299.429.289.429.176,300
Nov 09, 20239.409.459.279.279.032,000
Nov 08, 20239.519.539.349.399.149,100
Nov 07, 20239.519.519.389.399.146,100
Nov 06, 20239.459.579.439.449.1924,100
Nov 03, 20239.379.619.379.439.189,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...