Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

The Mexico Equity and Income Fund, Inc. (NY: MXE )

9.350 -0.220 (-2.30%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.354	8.432	8.140	8.305	61,266	-0.11(-1.27%)
Apr 28, 2022	8.315	8.413	8.315	8.413	7,587	+0.02(+0.23%)
Apr 27, 2022	8.383	8.413	8.383	8.393	1,895	-0.03(-0.35%)
Apr 26, 2022	8.534	8.534	8.422	8.422	5,671	-0.10(-1.14%)
Apr 25, 2022	8.559	8.561	8.481	8.520	8,533	-0.17(-1.91%)
Apr 22, 2022	8.627	8.685	8.617	8.685	1,306	-0.05(-0.56%)
Apr 21, 2022	8.792	8.831	8.695	8.734	14,055	-0.05(-0.55%)
Apr 20, 2022	8.783	8.890	8.724	8.783	12,134	-0.03(-0.33%)
Apr 19, 2022	8.831	8.884	8.792	8.812	3,952	-0.06(-0.66%)
Apr 18, 2022	8.802	8.900	8.783	8.870	16,304	+0.04(+0.44%)
Apr 14, 2022	8.831	8.831	8.831	8.831	205	-0.05(-0.55%)
Apr 13, 2022	8.909	8.909	8.851	8.880	7,858	-0.02(-0.22%)
Apr 12, 2022	8.851	8.929	8.783	8.899	6,944	+0.10(+1.11%)
Apr 11, 2022	8.812	8.821	8.783	8.802	7,901	-0.01(-0.11%)
Apr 08, 2022	8.841	8.890	8.812	8.812	7,461	+0.04(+0.44%)
Apr 07, 2022	8.936	8.936	8.773	8.773	12,880	-0.09(-0.99%)
Apr 06, 2022	8.909	9.095	8.792	8.860	11,562	-0.10(-1.09%)
Apr 05, 2022	9.065	9.142	8.958	8.958	7,360	-0.11(-1.18%)
Apr 04, 2022	9.026	9.191	9.026	9.065	26,620	+0.06(+0.65%)
Apr 01, 2022	8.929	9.006	8.909	9.006	15,573	+0.12(+1.31%)
Mar 31, 2022	8.831	8.909	8.812	8.890	5,782	+0.01(+0.11%)
Mar 30, 2022	8.831	8.890	8.826	8.880	5,524	-0.04(-0.44%)
Mar 29, 2022	8.977	8.987	8.919	8.919	2,357	+0.03(+0.33%)
Mar 28, 2022	8.909	8.909	8.890	8.890	6,193	-0.01(-0.11%)
Mar 25, 2022	8.919	8.977	8.860	8.899	3,192	+0.00(+0.00%)
Mar 24, 2022	8.977	8.977	8.344	8.899	38,380	-0.01(-0.11%)
Mar 23, 2022	8.938	8.938	8.909	8.909	2,102	-0.03(-0.33%)
Mar 22, 2022	8.948	8.987	8.909	8.938	11,436	+0.08(+0.88%)
Mar 21, 2022	8.841	8.930	8.783	8.860	6,392	-0.03(-0.33%)
Mar 18, 2022	8.724	8.929	8.724	8.890	7,899	+0.05(+0.55%)
Mar 17, 2022	8.748	8.841	8.748	8.841	5,273	+0.17(+1.91%)
Mar 16, 2022	8.773	8.783	8.656	8.675	1,271	+0.06(+0.68%)
Mar 15, 2022	8.617	8.627	8.617	8.617	1,677	+0.10(+1.14%)
Mar 14, 2022	8.520	8.520	8.520	8.520	321	-0.11(-1.24%)
Mar 10, 2022				8.627	19	+0.06(+0.68%)
Mar 09, 2022	8.403	8.622	8.403	8.568	13,924	+0.19(+2.21%)
Mar 08, 2022	8.228	8.383	8.218	8.383	12,842	+0.15(+1.77%)
Mar 07, 2022	8.539	8.539	8.140	8.237	5,318	-0.29(-3.42%)
Mar 04, 2022	8.578	8.615	8.457	8.529	2,884	-0.15(-1.68%)
Mar 03, 2022	8.675	8.821	8.675	8.675	11,841	+0.00(+0.00%)
Mar 02, 2022	8.559	8.783	8.544	8.675	3,079	+0.05(+0.56%)
Mar 01, 2022	8.695	8.719	8.598	8.627	6,839	-0.14(-1.56%)
Feb 28, 2022	8.636	8.763	8.636	8.763	5,269	+0.05(+0.56%)
Feb 25, 2022	8.699	8.714	8.578	8.714	20,219	+0.10(+1.13%)
Feb 24, 2022	8.422	8.617	8.422	8.617	12,059	-0.05(-0.56%)
Feb 23, 2022	8.695	8.714	8.646	8.666	6,928	-0.10(-1.11%)
Feb 22, 2022	8.705	8.831	8.705	8.763	11,490	+0.00(+0.00%)
Feb 18, 2022				8.763	0	+0.02(+0.22%)
Feb 17, 2022	8.859	8.859	8.744	8.744	4,120	-0.14(-1.54%)
Feb 16, 2022	8.860	8.919	8.821	8.880	43,120	-0.01(-0.11%)
Feb 15, 2022	8.831	8.919	8.831	8.890	8,981	+0.14(+1.56%)
Feb 14, 2022	8.773	8.821	8.734	8.753	18,049	-0.11(-1.21%)
Feb 11, 2022	8.763	8.880	8.759	8.860	29,286	+0.12(+1.34%)
Feb 10, 2022	8.773	8.841	8.744	8.744	19,899	-0.06(-0.66%)
Feb 09, 2022	8.685	8.860	8.685	8.802	12,302	+0.13(+1.46%)
Feb 08, 2022	8.578	8.695	8.578	8.675	21,841	+0.14(+1.60%)
Feb 07, 2022	8.598	8.598	8.539	8.539	628	+0.03(+0.34%)
Feb 04, 2022	8.520	8.578	8.502	8.510	7,501	-0.04(-0.46%)
Feb 03, 2022	8.588		8.549	8.549	5,676	-0.09(-1.01%)
Feb 02, 2022	8.529	8.732	8.529	8.636	7,698	+0.08(+0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

The Mexico Equity and Income Fund, Inc. (NY: MXE )

Historical Prices