Mexico Equity & Income Fund Inc. (MXE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11.05 | 11.10 | 10.95 | 11.05 | 11.05 | 14,294 |
| May 02, 2024 | 11.01 | 11.04 | 10.96 | 11.00 | 11.00 | 8,600 |
| May 01, 2024 | 10.99 | 11.00 | 10.75 | 10.91 | 10.91 | 13,100 |
| Apr 30, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Apr 29, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2,300 |
| Apr 26, 2024 | 10.90 | 11.07 | 10.84 | 11.03 | 11.03 | 9,400 |
| Apr 25, 2024 | 10.82 | 10.90 | 10.82 | 10.90 | 10.90 | 2,300 |
| Apr 24, 2024 | 10.94 | 11.03 | 10.94 | 10.96 | 10.96 | 4,400 |
| Apr 23, 2024 | 10.89 | 11.00 | 10.89 | 11.00 | 11.00 | 900 |
| Apr 22, 2024 | 10.70 | 10.76 | 10.70 | 10.76 | 10.76 | 1,800 |
| Apr 19, 2024 | 10.65 | 10.67 | 10.61 | 10.67 | 10.67 | 4,300 |
| Apr 18, 2024 | 10.74 | 10.74 | 10.72 | 10.72 | 10.72 | 600 |
| Apr 17, 2024 | 10.95 | 10.95 | 10.74 | 10.74 | 10.74 | 4,600 |
| Apr 16, 2024 | 11.02 | 11.02 | 10.75 | 10.75 | 10.75 | 4,100 |
| Apr 15, 2024 | 11.01 | 11.20 | 10.98 | 11.00 | 11.00 | 3,500 |
| Apr 12, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 400 |
| Apr 11, 2024 | 11.44 | 11.44 | 11.35 | 11.35 | 11.35 | 600 |
| Apr 10, 2024 | 11.42 | 11.42 | 11.28 | 11.33 | 11.33 | 3,100 |
| Apr 09, 2024 | 11.63 | 11.63 | 11.48 | 11.48 | 11.48 | 2,400 |
| Apr 08, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Apr 05, 2024 | 11.41 | 11.61 | 11.41 | 11.55 | 11.55 | 4,100 |
| Apr 04, 2024 | 11.38 | 11.58 | 11.37 | 11.52 | 11.52 | 4,800 |
| Apr 03, 2024 | 11.52 | 11.56 | 11.51 | 11.51 | 11.51 | 1,800 |
| Apr 02, 2024 | 11.55 | 11.55 | 11.48 | 11.49 | 11.49 | 5,700 |
| Apr 01, 2024 | 11.56 | 11.56 | 11.45 | 11.49 | 11.49 | 2,800 |
| Mar 28, 2024 | 11.56 | 11.63 | 11.55 | 11.56 | 11.56 | 23,600 |
| Mar 27, 2024 | 11.54 | 11.59 | 11.53 | 11.59 | 11.59 | 5,200 |
| Mar 26, 2024 | 11.41 | 11.52 | 11.41 | 11.52 | 11.52 | 4,700 |
| Mar 25, 2024 | 11.33 | 11.41 | 11.30 | 11.41 | 11.41 | 3,600 |
| Mar 22, 2024 | 11.31 | 11.33 | 11.30 | 11.33 | 11.33 | 2,600 |
| Mar 21, 2024 | 11.29 | 11.34 | 11.29 | 11.34 | 11.34 | 1,600 |
| Mar 20, 2024 | 11.26 | 11.40 | 11.24 | 11.40 | 11.40 | 12,400 |
| Mar 19, 2024 | 11.21 | 11.22 | 11.20 | 11.20 | 11.20 | 500 |
| Mar 18, 2024 | 11.36 | 11.39 | 11.32 | 11.35 | 11.35 | 10,500 |
| Mar 15, 2024 | 11.42 | 11.45 | 11.37 | 11.38 | 11.38 | 5,300 |
| Mar 14, 2024 | 11.35 | 11.47 | 11.34 | 11.43 | 11.43 | 10,600 |
| Mar 13, 2024 | 11.51 | 11.51 | 11.22 | 11.39 | 11.39 | 15,500 |
| Mar 12, 2024 | 11.03 | 11.45 | 11.02 | 11.15 | 11.15 | 20,500 |
| Mar 11, 2024 | 11.05 | 11.32 | 11.05 | 11.13 | 11.13 | 2,000 |
| Mar 08, 2024 | 11.16 | 11.16 | 11.10 | 11.10 | 11.10 | 1,600 |
| Mar 07, 2024 | 11.21 | 11.21 | 11.04 | 11.04 | 11.04 | 1,000 |
| Mar 06, 2024 | 11.04 | 11.14 | 11.03 | 11.03 | 11.03 | 4,000 |
| Mar 05, 2024 | 10.98 | 11.14 | 10.98 | 11.03 | 11.03 | 1,000 |
| Mar 04, 2024 | 11.12 | 11.12 | 10.97 | 10.97 | 10.97 | 7,000 |
| Mar 01, 2024 | 11.18 | 11.18 | 10.98 | 10.98 | 10.98 | 700 |
| Feb 29, 2024 | 10.95 | 11.01 | 10.90 | 10.96 | 10.96 | 2,400 |
| Feb 28, 2024 | 11.20 | 11.20 | 10.91 | 10.92 | 10.92 | 3,400 |
| Feb 27, 2024 | 11.06 | 11.07 | 11.06 | 11.06 | 11.06 | 1,600 |
| Feb 26, 2024 | 11.01 | 11.08 | 11.01 | 11.05 | 11.05 | 8,000 |
| Feb 23, 2024 | 11.13 | 11.13 | 11.10 | 11.10 | 11.10 | 3,500 |
| Feb 22, 2024 | 11.27 | 11.27 | 11.11 | 11.15 | 11.15 | 900 |
| Feb 21, 2024 | 11.17 | 11.19 | 11.10 | 11.10 | 11.10 | 3,400 |
| Feb 20, 2024 | 11.32 | 11.32 | 11.20 | 11.20 | 11.20 | 2,100 |
| Feb 16, 2024 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 600 |
| Feb 15, 2024 | 11.22 | 11.22 | 11.16 | 11.16 | 11.16 | 400 |
| Feb 14, 2024 | 11.12 | 11.22 | 11.12 | 11.21 | 11.21 | 2,500 |
| Feb 13, 2024 | 11.26 | 11.26 | 11.12 | 11.12 | 11.12 | 3,600 |
| Feb 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 300 |
| Feb 09, 2024 | 11.29 | 11.29 | 11.23 | 11.23 | 11.23 | 2,900 |
| Feb 08, 2024 | 11.32 | 11.32 | 11.22 | 11.24 | 11.24 | 5,300 |
| Feb 07, 2024 | 11.44 | 11.49 | 11.40 | 11.49 | 11.49 | 4,900 |
| Feb 06, 2024 | 11.32 | 11.45 | 11.31 | 11.45 | 11.45 | 11,200 |
| Feb 05, 2024 | 11.16 | 11.22 | 11.10 | 11.22 | 11.22 | 2,600 |
| Feb 02, 2024 | 11.25 | 11.28 | 11.24 | 11.28 | 11.28 | 2,500 |
| Feb 01, 2024 | 11.01 | 11.31 | 11.01 | 11.25 | 11.25 | 2,400 |
| Jan 31, 2024 | 11.16 | 11.16 | 11.00 | 11.07 | 11.07 | 11,700 |
| Jan 30, 2024 | 10.92 | 11.09 | 10.92 | 11.07 | 11.07 | 8,700 |
| Jan 29, 2024 | 11.06 | 11.06 | 10.90 | 10.99 | 10.99 | 3,600 |
| Jan 26, 2024 | 10.99 | 11.03 | 10.97 | 11.03 | 11.03 | 3,900 |
| Jan 25, 2024 | 10.77 | 10.88 | 10.77 | 10.88 | 10.88 | 2,600 |
| Jan 24, 2024 | 10.99 | 10.99 | 10.72 | 10.72 | 10.72 | 4,300 |
| Jan 23, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
| Jan 22, 2024 | 10.95 | 10.95 | 10.70 | 10.70 | 10.70 | 10,600 |
| Jan 19, 2024 | 10.68 | 10.81 | 10.68 | 10.81 | 10.81 | 2,700 |
| Jan 18, 2024 | 10.84 | 10.84 | 10.64 | 10.64 | 10.64 | 1,600 |
| Jan 17, 2024 | 10.66 | 10.66 | 10.57 | 10.58 | 10.58 | 4,900 |
| Jan 16, 2024 | 10.97 | 10.97 | 10.72 | 10.75 | 10.75 | 11,000 |
| Jan 12, 2024 | 11.10 | 11.14 | 11.00 | 11.05 | 11.05 | 9,700 |
| Jan 11, 2024 | 10.88 | 11.01 | 10.82 | 11.01 | 11.01 | 7,500 |
| Jan 10, 2024 | 10.85 | 11.17 | 10.82 | 10.94 | 10.94 | 26,000 |
| Jan 09, 2024 | 11.20 | 11.20 | 10.88 | 11.01 | 11.01 | 18,100 |
| Jan 08, 2024 | 11.09 | 11.27 | 11.01 | 11.11 | 11.11 | 19,700 |
| Jan 05, 2024 | 11.22 | 11.27 | 11.02 | 11.05 | 11.05 | 6,300 |
| Jan 04, 2024 | 10.83 | 11.11 | 10.81 | 11.02 | 11.02 | 7,700 |
| Jan 03, 2024 | 11.07 | 11.25 | 10.95 | 10.95 | 10.95 | 3,800 |
| Jan 02, 2024 | 11.12 | 11.49 | 11.12 | 11.24 | 11.24 | 3,000 |
| Dec 29, 2023 | 11.37 | 11.37 | 11.16 | 11.20 | 11.20 | 9,100 |
| Dec 28, 2023 | 11.19 | 11.22 | 11.16 | 11.22 | 11.22 | 5,400 |
| Dec 27, 2023 | 11.13 | 11.40 | 11.12 | 11.27 | 11.27 | 8,200 |
| Dec 27, 2023 | 0.301 Dividend | |||||
| Dec 26, 2023 | 11.50 | 11.51 | 11.42 | 11.44 | 11.14 | 4,400 |
| Dec 22, 2023 | 11.45 | 11.47 | 11.32 | 11.39 | 11.09 | 14,700 |
| Dec 21, 2023 | 11.28 | 11.42 | 11.28 | 11.42 | 11.12 | 900 |
| Dec 20, 2023 | 11.28 | 11.49 | 11.15 | 11.15 | 10.86 | 17,900 |
| Dec 19, 2023 | 11.41 | 11.44 | 11.26 | 11.29 | 10.99 | 13,600 |
| Dec 18, 2023 | 11.13 | 11.40 | 11.12 | 11.33 | 11.03 | 15,600 |
| Dec 15, 2023 | 11.12 | 11.23 | 11.10 | 11.19 | 10.90 | 5,200 |
| Dec 14, 2023 | 10.75 | 11.12 | 10.75 | 11.12 | 10.83 | 9,900 |
| Dec 13, 2023 | 10.46 | 10.70 | 10.46 | 10.69 | 10.41 | 5,500 |
| Dec 12, 2023 | 10.35 | 10.54 | 10.35 | 10.54 | 10.26 | 10,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.