Skip to main content
Mexico Equity & Income Fund Inc. (MXE)
NYSE: MXE · Real-Time Price · USD
8.62
+0.15 (1.82%)
Dec 20, 2024, 2:50 PM EST - Market closed

MXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.638.638.608.638.631.83%3,896
Dec 19, 20248.538.538.478.478.47-0.59%804
Dec 18, 20248.618.768.528.528.52-0.96%16,249
Dec 17, 20248.578.608.568.608.60-0.44%3,631
Dec 16, 20248.808.808.608.648.64-0.68%17,600
Dec 13, 20248.688.708.668.708.700.69%7,872
Dec 12, 20248.688.698.648.648.64-0.46%16,858
Dec 11, 20248.658.688.638.688.68-0.12%14,006
Dec 10, 20248.718.808.628.698.69-0.69%7,704
Dec 9, 20248.528.868.528.758.751.57%7,205
Dec 6, 20248.628.628.628.628.620.07%457
Dec 5, 20248.588.658.538.618.610.93%12,631
Dec 4, 20248.538.548.508.538.530.24%5,132
Dec 3, 20248.488.568.488.518.510.71%6,426
Dec 2, 20248.398.458.398.458.450.24%3,839
Nov 29, 20248.398.448.348.438.431.14%10,019
Nov 27, 20248.348.368.308.348.340.66%7,791
Nov 26, 20248.318.318.268.288.28-1.19%11,170
Nov 25, 20248.368.648.368.388.380.24%18,789
Nov 22, 20248.348.458.308.368.36-0.24%21,358
Nov 21, 20248.418.498.388.388.38-1.53%11,668
Nov 20, 20248.518.518.488.518.51-0.93%3,373
Nov 19, 20248.518.668.518.598.59-0.35%517
Nov 18, 20248.658.718.568.628.620.12%17,590
Nov 15, 20248.608.618.608.618.610.62%588
Nov 14, 20248.618.618.568.568.56-0.73%8,838
Nov 13, 20248.608.628.578.628.62-52,098
Nov 12, 20248.738.738.588.628.62-1.37%10,208
Nov 11, 20248.768.788.648.748.74-1.47%7,860
Nov 8, 20248.999.098.808.878.87-1.44%5,962
Nov 7, 20248.939.018.879.009.003.22%10,071
Nov 6, 20248.598.728.368.728.72-0.01%15,301
Nov 5, 20248.748.748.708.728.72-0.68%11,267
Nov 4, 20248.848.988.788.788.780.23%13,920
Nov 1, 20248.808.808.758.768.760.34%14,354
Oct 31, 20248.708.738.698.738.730.29%3,272
Oct 30, 20248.718.718.678.718.71-0.97%3,949
Oct 29, 20249.009.008.768.798.79-1.35%24,128
Oct 28, 20248.868.928.868.918.910.06%1,901
Oct 25, 20248.928.938.888.918.910.06%15,621
Oct 24, 20248.938.938.908.908.90-1.11%777
Oct 23, 20249.019.018.949.009.00-0.33%8,117
Oct 22, 20249.129.129.039.039.030.22%1,134
Oct 21, 20249.239.289.019.019.01-1.62%5,336
Oct 18, 20249.079.169.069.169.160.94%1,764
Oct 17, 20249.009.079.009.079.070.25%4,324
Oct 16, 20249.449.448.969.059.05-0.44%1,646
Oct 15, 20249.299.299.019.099.09-1.52%12,612
Oct 14, 20249.339.339.239.239.23-0.86%934
Oct 11, 20249.329.329.319.319.310.32%1,728
Oct 10, 20249.259.289.259.289.280.32%1,578
Oct 9, 20249.259.269.219.259.250.54%11,535
Oct 8, 20249.189.229.169.209.200.33%1,926
Oct 7, 20249.239.239.079.179.17-0.86%4,352
Oct 4, 20249.179.328.989.259.252.21%7,597
Oct 3, 20249.289.289.039.059.05-2.79%19,622
Oct 2, 20249.149.319.149.319.312.08%6,992
Oct 1, 20249.169.298.979.129.12-0.55%9,933
Sep 30, 20249.119.199.079.179.17-1.19%6,628
Sep 27, 20249.399.399.189.289.28-0.11%6,605
Sep 26, 20249.169.439.169.299.291.98%12,575
Sep 25, 20249.189.258.769.119.11-1.19%57,327
Sep 24, 20249.019.319.019.229.222.50%18,147
Sep 23, 20248.989.178.839.009.00-0.07%1,751
Sep 20, 20249.159.198.919.009.00-1.36%71,771
Sep 19, 20249.139.249.039.139.130.39%3,533
Sep 18, 20249.069.178.979.099.09-0.66%11,534
Sep 17, 20248.969.258.969.159.150.77%4,918
Sep 16, 20249.309.308.939.089.08-0.77%10,887
Sep 13, 20248.919.158.919.159.152.23%8,884
Sep 12, 20248.818.968.818.958.953.11%5,603
Sep 11, 20248.648.758.648.688.680.40%4,937
Sep 10, 20248.688.698.618.658.65-1.14%5,236
Sep 9, 20248.668.788.668.758.750.52%4,749
Sep 6, 20248.708.718.708.708.70-2,421
Sep 5, 20248.878.938.708.708.70-0.87%4,008
Sep 4, 20248.918.938.758.788.78-0.05%9,819
Sep 3, 20248.798.828.748.788.78-0.90%9,464
Aug 30, 20248.868.868.868.868.860.24%568
Aug 29, 20248.798.848.758.848.840.10%1,004
Aug 28, 20248.758.918.758.838.830.11%21,672
Aug 27, 20249.009.128.828.828.82-3.18%16,909
Aug 26, 20249.409.409.009.119.11-2.25%14,620
Aug 23, 20249.329.329.329.329.322.42%394
Aug 22, 20249.119.289.109.109.10-1.62%9,156
Aug 21, 20249.389.389.259.259.25-1.60%5,688
Aug 20, 20249.529.529.409.409.40-1.16%5,996
Aug 19, 20249.579.579.459.519.51-0.21%4,874
Aug 16, 20249.829.829.449.539.53-0.83%28,405
Aug 15, 20249.619.619.619.619.610.42%205
Aug 14, 20249.489.579.469.579.571.16%2,492
Aug 13, 20249.509.509.389.469.46-1.39%4,915
Aug 12, 20249.249.599.249.599.591.84%545
Aug 9, 20249.389.429.369.429.420.86%3,593
Aug 8, 20249.269.349.249.349.341.74%4,187
Aug 7, 20249.109.289.109.189.181.44%3,499
Aug 6, 20249.019.109.019.059.05-0.55%2,201
Aug 5, 20248.959.418.579.109.10-0.76%8,169
Aug 2, 20249.359.359.179.179.17-2.76%1,579
Aug 1, 20249.479.529.439.439.43-1.67%914