Mexico Equity & Income Fund Inc. (MXE)
NYSE: MXE · Real-Time Price · USD
9.55
+0.07 (0.74%)
Apr 28, 2025, 4:00 PM EDT - Market closed
MXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 9.48 | 9.61 | 9.48 | 9.51 | 9.51 | 0.35% | 5,277 |
| Apr 25, 2025 | 9.46 | 9.54 | 9.42 | 9.48 | 9.48 | 0.90% | 8,565 |
| Apr 24, 2025 | 9.26 | 9.46 | 9.26 | 9.40 | 9.40 | 1.24% | 8,666 |
| Apr 23, 2025 | 9.20 | 9.42 | 9.20 | 9.28 | 9.28 | 1.42% | 3,469 |
| Apr 22, 2025 | 9.12 | 9.16 | 9.04 | 9.15 | 9.15 | 1.67% | 13,105 |
| Apr 21, 2025 | 8.99 | 9.00 | 8.94 | 9.00 | 9.00 | -1.32% | 2,755 |
| Apr 17, 2025 | 9.02 | 9.13 | 9.02 | 9.12 | 9.12 | 2.88% | 2,199 |
| Apr 16, 2025 | 8.89 | 8.89 | 8.83 | 8.87 | 8.87 | 0.35% | 5,629 |
| Apr 15, 2025 | 8.85 | 8.89 | 8.62 | 8.83 | 8.83 | 1.77% | 7,517 |
| Apr 14, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.64% | 252 |
| Apr 11, 2025 | 8.62 | 8.68 | 8.53 | 8.54 | 8.54 | - | 7,868 |
| Apr 10, 2025 | 8.69 | 8.70 | 8.54 | 8.54 | 8.54 | -2.62% | 501 |
| Apr 9, 2025 | 8.38 | 8.77 | 8.38 | 8.77 | 8.77 | 6.05% | 21,129 |
| Apr 8, 2025 | 8.51 | 8.51 | 8.27 | 8.27 | 8.27 | 0.12% | 1,626 |
| Apr 7, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -3.05% | 210 |
| Apr 4, 2025 | 8.95 | 9.02 | 8.52 | 8.52 | 8.52 | -5.65% | 20,042 |
| Apr 3, 2025 | 8.90 | 9.20 | 8.87 | 9.03 | 9.03 | 1.92% | 21,154 |
| Apr 2, 2025 | 8.80 | 8.86 | 8.80 | 8.86 | 8.86 | 0.11% | 636 |
| Apr 1, 2025 | 8.70 | 8.86 | 8.70 | 8.85 | 8.85 | 1.49% | 7,633 |
| Mar 31, 2025 | 8.72 | 8.72 | 8.70 | 8.72 | 8.72 | 0.13% | 1,699 |
| 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 |