Mexico Equity & Income Fund Inc. (MXE)
NYSE: MXE · Real-Time Price · USD
8.70
-0.01 (-0.10%)
Mar 31, 2025, 1:00 PM EDT - Market open
MXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.70% | 1,637 |
| Mar 27, 2025 | 8.79 | 8.86 | 8.79 | 8.86 | 8.86 | 0.62% | 11,971 |
| Mar 26, 2025 | 8.87 | 8.87 | 8.81 | 8.81 | 8.81 | -0.55% | 1,776 |
| Mar 25, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 0.39% | 3,810 |
| Mar 24, 2025 | 8.87 | 8.87 | 8.82 | 8.82 | 8.82 | -0.59% | 2,887 |
| Mar 21, 2025 | 8.90 | 8.90 | 8.83 | 8.87 | 8.87 | -0.09% | 10,318 |
| Mar 20, 2025 | 8.88 | 8.88 | 8.86 | 8.88 | 8.88 | 1.89% | 2,080 |
| Mar 19, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 50 |
| Mar 18, 2025 | 8.72 | 8.72 | 8.66 | 8.72 | 8.72 | -1.53% | 5,959 |
| Mar 17, 2025 | 8.90 | 8.90 | 8.84 | 8.85 | 8.85 | 0.11% | 10,782 |
| Mar 14, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.61% | 1,032 |
| Mar 13, 2025 | 8.70 | 8.76 | 8.70 | 8.70 | 8.70 | -0.57% | 11,991 |
| Mar 12, 2025 | 8.76 | 8.78 | 8.75 | 8.75 | 8.75 | 0.81% | 1,760 |
| Mar 11, 2025 | 8.68 | 8.69 | 8.60 | 8.68 | 8.68 | -0.12% | 8,564 |
| Mar 10, 2025 | 8.69 | 8.74 | 8.68 | 8.69 | 8.69 | -1.59% | 2,692 |
| Mar 7, 2025 | 8.84 | 8.84 | 8.82 | 8.83 | 8.83 | 1.03% | 1,630 |
| Mar 6, 2025 | 8.79 | 8.83 | 8.74 | 8.74 | 8.74 | -0.68% | 4,672 |
| Mar 5, 2025 | 8.73 | 8.80 | 8.57 | 8.80 | 8.80 | 2.68% | 744 |
| Mar 4, 2025 | 8.43 | 8.86 | 8.42 | 8.57 | 8.57 | -0.58% | 6,500 |
| Mar 3, 2025 | 8.63 | 8.82 | 8.59 | 8.62 | 8.62 | -2.05% | 7,570 |
| Feb 28, 2025 | 8.67 | 8.90 | 8.55 | 8.80 | 8.80 | -1.23% | 17,281 |
| Feb 27, 2025 | 8.81 | 8.91 | 8.81 | 8.91 | 8.91 | 0.16% | 6,153 |
| Feb 26, 2025 | 8.90 | 8.90 | 8.88 | 8.90 | 8.90 | -0.04% | 2,942 |
| Feb 25, 2025 | 8.84 | 8.90 | 8.81 | 8.90 | 8.90 | 0.79% | 13,277 |
| Feb 24, 2025 | 8.89 | 8.90 | 8.83 | 8.83 | 8.83 | -0.90% | 4,243 |
| Feb 21, 2025 | 8.98 | 9.04 | 8.91 | 8.91 | 8.91 | -1.33% | 8,809 |
| Feb 20, 2025 | 8.80 | 9.08 | 8.80 | 9.03 | 9.03 | 1.46% | 9,204 |
| Feb 19, 2025 | 8.81 | 8.96 | 8.73 | 8.90 | 8.90 | - | 16,267 |
| Feb 18, 2025 | 8.80 | 8.99 | 8.80 | 8.90 | 8.90 | - | 10,376 |
| Feb 14, 2025 | 8.79 | 8.92 | 8.79 | 8.90 | 8.90 | 1.36% | 10,032 |
| Feb 13, 2025 | 8.81 | 8.83 | 8.64 | 8.78 | 8.78 | -0.67% | 11,127 |
| Feb 12, 2025 | 8.77 | 8.91 | 8.77 | 8.84 | 8.84 | 0.28% | 5,821 |
| Feb 11, 2025 | 8.78 | 8.82 | 8.78 | 8.82 | 8.82 | 0.74% | 1,507 |
| Feb 10, 2025 | 8.63 | 8.75 | 8.63 | 8.75 | 8.75 | 0.81% | 425 |
| Feb 7, 2025 | 8.68 | 8.76 | 8.68 | 8.68 | 8.68 | -0.12% | 9,591 |
| Feb 6, 2025 | 8.40 | 8.69 | 8.40 | 8.69 | 8.69 | 2.24% | 8,247 |
| Feb 5, 2025 | 8.51 | 8.70 | 8.48 | 8.50 | 8.50 | -1.39% | 14,015 |
| Feb 4, 2025 | 8.56 | 8.62 | 8.51 | 8.62 | 8.62 | 0.94% | 7,063 |
| Feb 3, 2025 | 8.18 | 8.58 | 8.16 | 8.54 | 8.54 | 2.64% | 29,313 |
| Jan 31, 2025 | 8.51 | 8.55 | 8.32 | 8.32 | 8.32 | -2.23% | 14,272 |
| Jan 30, 2025 | 8.50 | 8.54 | 8.49 | 8.51 | 8.51 | 1.43% | 20,992 |
| Jan 29, 2025 | 8.42 | 8.42 | 8.39 | 8.39 | 8.39 | -0.24% | 954 |
| Jan 28, 2025 | 8.43 | 8.43 | 8.37 | 8.41 | 8.41 | 1.08% | 4,926 |
| Jan 27, 2025 | 8.35 | 8.38 | 8.28 | 8.32 | 8.32 | -1.07% | 62,299 |
| Jan 24, 2025 | 8.39 | 8.43 | 8.34 | 8.41 | 8.41 | 0.84% | 9,226 |
| Jan 23, 2025 | 8.29 | 8.38 | 8.16 | 8.34 | 8.34 | 1.09% | 93,550 |
| Jan 22, 2025 | 8.17 | 8.30 | 8.10 | 8.25 | 8.25 | 1.10% | 13,873 |
| Jan 21, 2025 | 8.05 | 8.23 | 8.05 | 8.16 | 8.16 | 2.38% | 12,925 |
| Jan 17, 2025 | 8.01 | 8.08 | 7.97 | 7.97 | 7.97 | -0.38% | 19,273 |
| Jan 16, 2025 | 8.15 | 8.15 | 7.96 | 8.00 | 8.00 | -2.62% | 87,189 |