Skip to main content
Mexico Equity & Income Fund Inc. (MXE)
NYSE: MXE · Real-Time Price · USD
8.91
-0.12 (-1.33%)
Feb 21, 2025, 3:48 PM EST - Market closed

MXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.989.048.918.918.91-1.33%8,809
Feb 20, 20258.809.088.809.039.031.46%9,204
Feb 19, 20258.818.968.738.908.90-16,267
Feb 18, 20258.808.998.808.908.90-10,376
Feb 14, 20258.798.928.798.908.901.36%10,032
Feb 13, 20258.818.838.648.788.78-0.67%11,127
Feb 12, 20258.778.918.778.848.840.28%5,821
Feb 11, 20258.788.828.788.828.820.74%1,507
Feb 10, 20258.638.758.638.758.750.81%425
Feb 7, 20258.688.768.688.688.68-0.12%9,591
Feb 6, 20258.408.698.408.698.692.24%8,247
Feb 5, 20258.518.708.488.508.50-1.39%14,015
Feb 4, 20258.568.628.518.628.620.94%7,063
Feb 3, 20258.188.588.168.548.542.64%29,313
Jan 31, 20258.518.558.328.328.32-2.23%14,272
Jan 30, 20258.508.548.498.518.511.43%20,992
Jan 29, 20258.428.428.398.398.39-0.24%954
Jan 28, 20258.438.438.378.418.411.08%4,926
Jan 27, 20258.358.388.288.328.32-1.07%62,299
Jan 24, 20258.398.438.348.418.410.84%9,226
Jan 23, 20258.298.388.168.348.341.09%93,550
Jan 22, 20258.178.308.108.258.251.10%13,873
Jan 21, 20258.058.238.058.168.162.38%12,925
Jan 17, 20258.018.087.977.977.97-0.38%19,273
Jan 16, 20258.158.157.968.008.00-2.62%87,189
Jan 15, 20258.178.258.148.228.220.92%2,108
Jan 14, 20258.198.198.148.148.14-0.04%4,944
Jan 13, 20258.178.198.118.148.140.41%2,111
Jan 10, 20258.198.208.008.118.11-1.93%9,781
Jan 8, 20258.328.408.188.278.27-0.61%16,336
Jan 7, 20258.248.358.238.328.321.72%25,780
Jan 6, 20258.158.278.158.188.180.99%14,375
Jan 3, 20258.088.168.078.108.10-0.98%20,215
Jan 2, 20258.048.188.048.188.181.87%1,228
Dec 31, 20248.278.277.998.038.03-0.19%20,656
Dec 30, 20248.198.288.018.058.05-1.78%23,949
Dec 27, 20248.318.338.198.198.19-1.79%14,907
Dec 26, 20248.428.488.348.348.34-0.48%20,511
Dec 24, 20248.348.418.348.388.380.48%2,485
Dec 23, 20248.298.448.298.348.34-3.30%12,436
Dec 20, 20248.638.638.608.638.331.83%3,896
Dec 19, 20248.538.538.478.478.18-0.59%804
Dec 18, 20248.618.768.528.528.23-0.96%16,249
Dec 17, 20248.578.608.568.608.31-0.44%3,631
Dec 16, 20248.808.808.608.648.34-0.68%17,600
Dec 13, 20248.688.708.668.708.400.69%7,872
Dec 12, 20248.688.698.648.648.34-0.46%16,858
Dec 11, 20248.658.688.638.688.38-0.12%14,006
Dec 10, 20248.718.808.628.698.39-0.69%7,704
Dec 9, 20248.528.868.528.758.451.57%7,205
Dec 6, 20248.628.628.628.628.320.07%457
Dec 5, 20248.588.658.538.618.310.93%12,631
Dec 4, 20248.538.548.508.538.240.24%5,132
Dec 3, 20248.488.568.488.518.220.71%6,426
Dec 2, 20248.398.458.398.458.160.24%3,839
Nov 29, 20248.398.448.348.438.141.14%10,019
Nov 27, 20248.348.368.308.348.050.66%7,791
Nov 26, 20248.318.318.268.287.99-1.19%11,170
Nov 25, 20248.368.648.368.388.090.24%18,789
Nov 22, 20248.348.458.308.368.07-0.24%21,358
Nov 21, 20248.418.498.388.388.09-1.53%11,668
Nov 20, 20248.518.518.488.518.22-0.93%3,373
Nov 19, 20248.518.668.518.598.29-0.35%517
Nov 18, 20248.658.718.568.628.320.12%17,590
Nov 15, 20248.608.618.608.618.310.62%588
Nov 14, 20248.618.618.568.568.26-0.73%8,838
Nov 13, 20248.608.628.578.628.32-52,098
Nov 12, 20248.738.738.588.628.32-1.37%10,208
Nov 11, 20248.768.788.648.748.44-1.47%7,860
Nov 8, 20248.999.098.808.878.56-1.44%5,962
Nov 7, 20248.939.018.879.008.693.22%10,071
Nov 6, 20248.598.728.368.728.42-0.01%15,301
Nov 5, 20248.748.748.708.728.42-0.68%11,267
Nov 4, 20248.848.988.788.788.480.23%13,920
Nov 1, 20248.808.808.758.768.460.34%14,354
Oct 31, 20248.708.738.698.738.430.29%3,272
Oct 30, 20248.718.718.678.718.41-0.97%3,949
Oct 29, 20249.009.008.768.798.49-1.35%24,128
Oct 28, 20248.868.928.868.918.600.06%1,901
Oct 25, 20248.928.938.888.918.600.06%15,621
Oct 24, 20248.938.938.908.908.59-1.11%777
Oct 23, 20249.019.018.949.008.69-0.33%8,117
Oct 22, 20249.129.129.039.038.720.22%1,134
Oct 21, 20249.239.289.019.018.70-1.62%5,336
Oct 18, 20249.079.169.069.168.840.94%1,764
Oct 17, 20249.009.079.009.078.760.25%4,324
Oct 16, 20249.449.448.969.058.74-0.44%1,646
Oct 15, 20249.299.299.019.098.78-1.52%12,612
Oct 14, 20249.339.339.239.238.91-0.86%934
Oct 11, 20249.329.329.319.318.990.32%1,728
Oct 10, 20249.259.289.259.288.960.32%1,578
Oct 9, 20249.259.269.219.258.930.54%11,535
Oct 8, 20249.189.229.169.208.880.33%1,926
Oct 7, 20249.239.239.079.178.85-0.86%4,352
Oct 4, 20249.179.328.989.258.932.21%7,597
Oct 3, 20249.289.289.039.058.74-2.79%19,622
Oct 2, 20249.149.319.149.318.992.08%6,992
Oct 1, 20249.169.298.979.128.81-0.55%9,933
Sep 30, 20249.119.199.079.178.85-1.19%6,628
Sep 27, 20249.399.399.189.288.96-0.11%6,605