Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.20 -0.05 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 11.21 11.24 11.07 11.20 10,252 -0.05(-0.44%)
May 15, 2024 11.05 11.33 11.05 11.25 4,566 +0.21(+1.90%)
May 14, 2024 11.19 11.29 11.00 11.04 16,179 -0.13(-1.16%)
May 13, 2024 11.16 11.20 11.14 11.17 3,859 +0.02(+0.18%)
May 10, 2024 11.21 11.21 11.15 11.15 536 -0.06(-0.54%)
May 09, 2024 11.10 11.31 11.09 11.21 12,833 +0.17(+1.54%)
May 08, 2024 11.02 11.08 10.96 11.04 3,686 -0.01(-0.09%)
May 07, 2024 11.11 11.13 10.98 11.05 9,402 -0.09(-0.81%)
May 06, 2024 11.09 11.21 11.03 11.14 4,096 +0.10(+0.86%)
May 03, 2024 11.05 11.10 10.95 11.04 14,294 +0.04(+0.41%)
May 02, 2024 11.01 11.04 10.96 11.00 8,550 +0.09(+0.82%)
May 01, 2024 10.99 11.00 10.75 10.91 13,073 -0.14(-1.27%)
Apr 29, 2024 11.05 146 +0.02(+0.18%)
Apr 26, 2024 10.90 11.07 10.84 11.03 9,395 +0.13(+1.19%)
Apr 25, 2024 10.82 10.90 10.82 10.90 2,285 -0.06(-0.51%)
Apr 24, 2024 10.94 11.03 10.94 10.96 4,396 -0.04(-0.40%)
Apr 23, 2024 10.88 11.00 10.88 11.00 905 +0.24(+2.28%)
Apr 22, 2024 10.70 10.76 10.70 10.76 1,771 +0.09(+0.80%)
Apr 19, 2024 10.65 10.67 10.61 10.67 4,340 -0.05(-0.51%)
Apr 18, 2024 10.74 10.74 10.72 10.72 606 -0.02(-0.14%)
Apr 17, 2024 10.95 10.95 10.74 10.74 4,640 -0.01(-0.09%)
Apr 16, 2024 11.02 11.02 10.75 10.75 4,060 -0.25(-2.27%)
Apr 15, 2024 11.10 11.20 10.98 11.00 3,545 -0.35(-3.08%)
Apr 11, 2024 11.35 424 +0.02(+0.18%)
Apr 10, 2024 11.42 11.42 11.28 11.33 3,109 -0.15(-1.31%)
Apr 09, 2024 11.63 11.63 11.48 11.48 2,371 -0.07(-0.61%)
Apr 05, 2024 11.55 178 +0.03(+0.26%)
Apr 04, 2024 11.38 11.58 11.37 11.52 4,772 +0.01(+0.13%)
Apr 03, 2024 11.52 11.56 11.51 11.51 1,779 +0.02(+0.13%)
Apr 02, 2024 11.55 11.55 11.48 11.49 5,667 +0.00(+0.02%)
Apr 01, 2024 11.56 11.56 11.45 11.49 2,811 -0.07(-0.62%)
Mar 28, 2024 11.56 11.63 11.55 11.56 23,592 -0.03(-0.26%)
Mar 27, 2024 11.54 11.59 11.53 11.59 5,186 +0.07(+0.61%)
Mar 26, 2024 11.41 11.52 11.41 11.52 4,731 +0.11(+1.00%)
Mar 25, 2024 11.33 11.41 11.30 11.41 3,591 +0.08(+0.67%)
Mar 22, 2024 11.31 11.33 11.30 11.33 2,579 -0.01(-0.04%)
Mar 21, 2024 11.29 11.34 11.29 11.34 1,561 -0.06(-0.57%)
Mar 20, 2024 11.26 11.40 11.23 11.40 12,417 +0.20(+1.79%)
Mar 19, 2024 11.21 11.22 11.20 11.20 514 -0.15(-1.32%)
Mar 18, 2024 11.36 11.39 11.32 11.35 10,491 -0.03(-0.26%)
Mar 15, 2024 11.42 11.45 11.37 11.38 5,316 -0.05(-0.44%)
Mar 14, 2024 11.35 11.47 11.34 11.43 10,553 +0.04(+0.35%)
Mar 13, 2024 11.51 11.51 11.22 11.39 15,523 +0.24(+2.14%)
Mar 12, 2024 11.03 11.45 11.02 11.15 20,510 +0.02(+0.20%)
Mar 11, 2024 11.05 11.32 11.05 11.13 2,027 +0.03(+0.27%)
Mar 08, 2024 11.16 11.16 11.10 11.10 1,556 +0.06(+0.54%)
Mar 07, 2024 11.21 11.21 11.04 11.04 1,008 +0.01(+0.08%)
Mar 06, 2024 11.04 11.14 11.03 11.03 4,029 +0.00(+0.01%)
Mar 05, 2024 10.98 11.14 10.98 11.03 1,019 +0.06(+0.55%)
Mar 04, 2024 11.12 11.12 10.97 10.97 7,031 -0.01(-0.09%)
Mar 01, 2024 11.18 11.18 10.98 10.98 682 +0.02(+0.18%)
Feb 29, 2024 10.95 11.01 10.90 10.96 2,380 +0.04(+0.37%)
Feb 28, 2024 11.20 11.20 10.91 10.92 3,377 -0.14(-1.27%)
Feb 27, 2024 11.06 11.07 11.06 11.06 1,600 +0.01(+0.07%)
Feb 26, 2024 11.01 11.08 11.01 11.05 7,982 -0.05(-0.43%)
Feb 23, 2024 11.13 11.13 11.10 11.10 3,533 -0.05(-0.45%)
Feb 22, 2024 11.27 11.27 11.11 11.15 874 +0.05(+0.45%)
Feb 21, 2024 11.17 11.19 11.10 11.10 3,361 -0.10(-0.89%)
Feb 20, 2024 11.32 11.32 11.20 11.20 2,146 +0.00(+0.00%)
Feb 16, 2024 11.30 11.30 11.20 11.20 646 +0.04(+0.36%)
Feb 15, 2024 11.22 11.22 11.16 11.16 393 -0.05(-0.45%)
Feb 14, 2024 11.12 11.22 11.12 11.21 2,466 +0.09(+0.81%)
Feb 13, 2024 11.26 11.26 11.12 11.12 3,598 -0.18(-1.60%)
Feb 12, 2024 11.30 11.30 11.30 11.30 305 +0.07(+0.63%)
Feb 09, 2024 11.29 11.29 11.23 11.23 2,922 -0.01(-0.09%)
Feb 08, 2024 11.32 11.32 11.22 11.24 5,317 -0.25(-2.14%)
Feb 07, 2024 11.44 11.49 11.40 11.49 4,935 +0.04(+0.31%)
Feb 06, 2024 11.32 11.45 11.31 11.45 11,234 +0.23(+2.05%)
Feb 05, 2024 11.16 11.22 11.10 11.22 2,589 -0.06(-0.53%)
Feb 02, 2024 11.25 11.28 11.24 11.28 2,536 +0.03(+0.27%)
Feb 01, 2024 11.01 11.31 11.01 11.25 2,400 +0.18(+1.63%)
Jan 31, 2024 11.16 11.16 11.00 11.07 11,722 +0.00(+0.00%)
Jan 30, 2024 10.92 11.09 10.92 11.07 8,743 +0.08(+0.73%)
Jan 29, 2024 11.06 11.06 10.90 10.99 3,583 -0.04(-0.40%)
Jan 26, 2024 10.99 11.03 10.97 11.03 3,866 +0.15(+1.42%)
Jan 25, 2024 10.77 10.88 10.77 10.88 2,552 +0.16(+1.49%)
Jan 24, 2024 10.99 10.99 10.72 10.72 4,336 +0.02(+0.19%)
Jan 23, 2024 10.70 10.70 10.70 10.70 202 +0.00(+0.00%)
Jan 22, 2024 10.95 10.95 10.70 10.70 10,562 -0.11(-1.02%)
Jan 19, 2024 10.68 10.81 10.68 10.81 2,709 +0.17(+1.60%)
Jan 18, 2024 10.84 10.84 10.64 10.64 1,553 +0.06(+0.57%)
Jan 17, 2024 10.66 10.66 10.57 10.58 4,915 -0.17(-1.58%)
Jan 16, 2024 10.97 10.90 10.72 10.75 10,986 -0.30(-2.71%)
Jan 12, 2024 11.10 11.14 11.00 11.05 9,655 +0.04(+0.37%)
Jan 11, 2024 10.88 11.01 10.82 11.01 7,481 +0.07(+0.64%)
Jan 10, 2024 10.85 11.17 10.82 10.94 26,036 -0.07(-0.64%)
Jan 09, 2024 11.20 11.20 10.88 11.01 18,133 -0.10(-0.90%)
Jan 08, 2024 11.09 11.27 11.01 11.11 19,723 +0.06(+0.54%)
Jan 05, 2024 11.22 11.27 11.02 11.05 6,277 +0.03(+0.27%)
Jan 04, 2024 10.83 11.11 10.81 11.02 7,738 +0.07(+0.64%)
Jan 03, 2024 11.07 11.25 10.95 10.95 3,847 -0.29(-2.59%)
Jan 02, 2024 11.12 11.49 11.12 11.24 3,008 +0.04(+0.37%)
Dec 29, 2023 11.37 11.37 11.16 11.20 9,118 -0.02(-0.18%)
Dec 28, 2023 11.19 11.22 11.16 11.22 5,380 -0.05(-0.44%)
Dec 27, 2023 11.13 11.40 11.12 11.27 8,156 +0.13(+1.18%)
Dec 26, 2023 11.20 11.21 11.12 11.14 4,520 +0.05(+0.44%)
Dec 22, 2023 11.15 11.17 11.02 11.09 15,120 -0.02(-0.22%)
Dec 21, 2023 10.99 11.11 10.99 11.11 927 +0.26(+2.38%)
Dec 20, 2023 10.97 11.19 10.86 10.86 18,364 -0.14(-1.24%)
Dec 19, 2023 11.11 11.14 10.96 10.99 13,990 -0.04(-0.35%)
Dec 18, 2023 10.84 11.10 10.83 11.03 16,025 +0.14(+1.25%)
Dec 15, 2023 10.83 10.93 10.81 10.90 5,374 +0.07(+0.63%)
Dec 14, 2023 10.47 10.83 10.47 10.83 10,140 +0.42(+4.02%)
Dec 13, 2023 10.18 10.42 10.18 10.41 5,601 +0.15(+1.47%)
Dec 12, 2023 10.08 10.26 10.08 10.26 10,822 +0.07(+0.72%)
Dec 11, 2023 10.22 10.22 10.15 10.18 7,392 +0.01(+0.09%)
Dec 08, 2023 10.07 10.18 10.07 10.18 3,149 +0.07(+0.68%)
Dec 07, 2023 10.13 10.16 10.08 10.11 2,407 -0.02(-0.19%)
Dec 06, 2023 10.11 10.13 10.11 10.13 1,072 +0.05(+0.48%)
Dec 05, 2023 10.11 10.11 9.951 10.08 11,820 +0.09(+0.88%)
Dec 04, 2023 9.990 10.13 9.941 9.990 57,613 +0.03(+0.29%)
Dec 01, 2023 9.883 9.970 9.834 9.961 6,372 +0.08(+0.79%)
Nov 30, 2023 9.705 9.883 9.683 9.883 7,351 +0.14(+1.40%)
Nov 29, 2023 9.649 9.834 9.649 9.746 77,198 +0.07(+0.70%)
Nov 28, 2023 9.698 9.720 9.679 9.679 5,566 -0.03(-0.30%)
Nov 27, 2023 9.790 9.790 9.659 9.707 5,559 +0.04(+0.40%)
Nov 24, 2023 9.600 9.702 9.600 9.669 3,416 -0.01(-0.10%)
Nov 22, 2023 9.649 9.706 9.630 9.678 6,473 +0.04(+0.40%)
Nov 21, 2023 9.620 9.698 9.571 9.639 13,737 -0.08(-0.80%)
Nov 20, 2023 9.639 9.717 9.620 9.717 2,975 +0.10(+1.01%)
Nov 17, 2023 9.562 9.620 9.562 9.620 2,666 +0.09(+0.92%)
Nov 16, 2023 9.532 9.542 9.523 9.532 2,717 -0.03(-0.36%)
Nov 15, 2023 9.454 9.573 9.454 9.566 3,983 +0.05(+0.56%)
Nov 14, 2023 9.240 9.513 9.201 9.513 4,871 +0.37(+4.05%)
Nov 13, 2023 9.104 9.182 9.086 9.143 4,748 -0.03(-0.32%)
Nov 10, 2023 9.045 9.172 9.036 9.172 6,511 +0.15(+1.62%)
Nov 09, 2023 9.153 9.200 9.026 9.026 2,094 -0.12(-1.28%)
Nov 08, 2023 9.260 9.279 9.094 9.143 9,380 +0.00(+0.00%)
Nov 07, 2023 9.261 9.261 9.133 9.143 6,253 -0.05(-0.53%)
Nov 06, 2023 9.201 9.318 9.182 9.191 24,761 +0.01(+0.11%)
Nov 03, 2023 9.123 9.357 9.123 9.182 9,923 +0.10(+1.09%)
Nov 02, 2023 8.984 9.094 8.890 9.082 31,441 +0.28(+3.19%)
Nov 01, 2023 8.636 8.802 8.636 8.802 2,853 +0.17(+1.92%)
Oct 30, 2023 8.636 256 +0.07(+0.79%)
Oct 27, 2023 8.569 8.569 8.569 8.569 484 +0.01(+0.12%)
Oct 26, 2023 8.388 8.598 8.388 8.559 4,615 +0.19(+2.33%)
Oct 25, 2023 8.179 8.383 8.179 8.364 4,972 +0.04(+0.47%)
Oct 24, 2023 8.422 8.432 8.296 8.325 4,774 +0.01(+0.12%)
Oct 23, 2023 8.208 8.354 8.208 8.315 2,815 -0.01(-0.07%)
Oct 19, 2023 8.321 14 -0.12(-1.37%)
Oct 18, 2023 8.422 8.442 8.403 8.437 3,072 -0.14(-1.65%)
Oct 17, 2023 8.880 8.880 8.500 8.578 9,933 -0.09(-1.01%)
Oct 16, 2023 8.598 8.695 8.568 8.666 11,544 +0.13(+1.48%)
Oct 13, 2023 8.627 8.646 8.491 8.539 5,897 -0.17(-1.95%)
Oct 12, 2023 8.705 8.744 8.666 8.709 7,303 -0.11(-1.28%)
Oct 11, 2023 8.860 8.860 8.792 8.821 1,130 +0.02(+0.22%)
Oct 10, 2023 8.510 8.817 8.510 8.802 2,597 +0.23(+2.73%)
Oct 09, 2023 8.520 8.625 8.510 8.568 23,679 -0.05(-0.56%)
Oct 06, 2023 8.461 8.685 8.413 8.617 12,650 +0.06(+0.69%)
Oct 05, 2023 8.654 8.709 8.364 8.558 70,207 -0.23(-2.66%)
Oct 04, 2023 8.821 8.885 8.763 8.792 4,577 +0.03(+0.40%)
Oct 03, 2023 8.987 8.988 8.724 8.757 5,020 -0.31(-3.47%)
Oct 02, 2023 9.084 9.094 9.026 9.072 7,384 -0.08(-0.88%)
Sep 29, 2023 9.201 9.201 9.153 9.153 941 +0.00(+0.03%)
Sep 28, 2023 9.149 9.149 9.149 9.149 306 +0.04(+0.39%)
Sep 27, 2023 9.269 9.269 9.114 9.114 1,427 -0.06(-0.65%)
Sep 26, 2023 9.363 9.363 9.172 9.173 8,462 -0.18(-1.96%)
Sep 25, 2023 9.493 9.435 9.357 9.357 2,220 -0.22(-2.34%)
Sep 22, 2023 9.688 9.688 9.581 9.581 2,556 -0.02(-0.25%)
Sep 21, 2023 9.746 9.746 9.604 9.605 1,789 -0.14(-1.45%)
Sep 20, 2023 9.746 9.844 9.723 9.746 5,172 +0.00(+0.00%)
Sep 19, 2023 9.746 9.746 9.746 9.746 232 +0.16(+1.62%)
Sep 18, 2023 9.523 9.620 9.523 9.591 1,848 -0.11(-1.10%)
Sep 15, 2023 9.591 9.698 9.586 9.698 1,662 +0.01(+0.10%)
Sep 14, 2023 9.746 9.746 9.688 9.688 3,045 +0.03(+0.31%)
Sep 13, 2023 9.639 9.659 9.600 9.659 807 +0.02(+0.20%)
Sep 12, 2023 9.532 9.639 9.532 9.639 1,708 +0.02(+0.20%)
Sep 11, 2023 9.542 9.659 9.523 9.620 10,770 +0.08(+0.82%)
Sep 07, 2023 9.542 32 -0.03(-0.31%)
Sep 06, 2023 9.600 9.610 9.571 9.571 4,591 -0.10(-0.99%)
Sep 05, 2023 9.795 9.795 9.639 9.667 3,606 -0.20(-1.99%)
Sep 01, 2023 9.844 9.873 9.844 9.863 3,411 -0.03(-0.30%)
Aug 31, 2023 10.25 10.25 9.873 9.893 4,758 -0.33(-3.24%)
Aug 30, 2023 10.17 10.22 10.17 10.22 2,162 +0.01(+0.13%)
Aug 29, 2023 10.11 10.25 10.11 10.21 2,347 +0.11(+1.13%)
Aug 28, 2023 10.10 10.10 10.10 10.10 257 +0.02(+0.25%)
Aug 25, 2023 9.970 10.13 9.970 10.07 2,720 +0.10(+1.02%)
Aug 24, 2023 10.18 10.18 9.970 9.970 3,339 -0.10(-0.95%)
Aug 23, 2023 10.05 10.07 10.05 10.07 1,296 +0.15(+1.56%)
Aug 21, 2023 9.912 296 -0.02(-0.22%)
Aug 18, 2023 9.805 9.970 9.776 9.933 2,406 +0.05(+0.51%)
Aug 17, 2023 9.951 10.01 9.873 9.883 5,405 -0.11(-1.05%)
Aug 16, 2023 10.11 10.14 9.966 9.988 11,142 -0.07(-0.65%)
Aug 15, 2023 10.04 10.14 9.985 10.05 3,501 -0.02(-0.24%)
Aug 14, 2023 10.08 10.08 10.08 10.08 407 -0.01(-0.10%)
Aug 11, 2023 10.08 10.09 10.07 10.09 506 -0.10(-0.96%)
Aug 10, 2023 10.09 10.36 10.09 10.19 6,493 +0.06(+0.58%)
Aug 09, 2023 10.08 10.13 10.08 10.13 627 +0.06(+0.58%)
Aug 08, 2023 10.22 10.07 10.03 10.07 2,450 -0.16(-1.52%)
Aug 07, 2023 10.22 10.23 10.17 10.22 921 +0.10(+0.95%)
Aug 04, 2023 9.901 10.24 9.901 10.13 10,069 +0.14(+1.38%)
Aug 03, 2023 10.07 10.07 9.766 9.990 896 -0.10(-1.01%)
Aug 02, 2023 10.19 10.19 10.09 10.09 378 -0.20(-1.94%)
Aug 01, 2023 10.45 10.45 10.24 10.29 3,801 -0.13(-1.22%)
Jul 31, 2023 10.33 10.42 10.33 10.42 7,119 +0.05(+0.47%)
Jul 28, 2023 10.32 10.41 10.29 10.37 3,767 +0.11(+1.04%)
Jul 27, 2023 10.27 10.27 10.26 10.26 2,576 +0.05(+0.48%)
Jul 26, 2023 10.21 10.21 10.21 10.21 696 +0.06(+0.62%)
Jul 25, 2023 10.29 10.29 10.04 10.15 2,531 -0.03(-0.34%)
Jul 24, 2023 10.16 10.22 10.16 10.18 6,066 +0.01(+0.10%)
Jul 21, 2023 10.17 10.17 10.17 10.17 599 +0.01(+0.10%)
Jul 19, 2023 10.17 71 -0.02(-0.24%)
Jul 18, 2023 10.14 10.22 10.14 10.19 800 +0.04(+0.43%)
Jul 17, 2023 10.09 10.15 10.05 10.15 1,178 +0.00(+0.00%)
Jul 14, 2023 10.17 10.17 10.10 10.15 1,057 -0.01(-0.10%)
Jul 13, 2023 10.06 10.17 10.06 10.16 3,092 +0.13(+1.26%)
Jul 12, 2023 10.06 10.06 10.000 10.03 3,757 +0.08(+0.78%)
Jul 11, 2023 9.834 9.951 9.834 9.951 5,822 +0.06(+0.59%)
Jul 10, 2023 9.902 9.902 9.883 9.892 3,709 +0.05(+0.49%)
Jul 07, 2023 9.620 9.907 9.620 9.844 4,346 +0.11(+1.10%)
Jul 06, 2023 9.698 9.737 9.684 9.737 578 -0.24(-2.39%)
Jul 05, 2023 9.922 9.990 9.922 9.975 1,923 +0.02(+0.24%)
Jul 03, 2023 9.737 9.951 9.688 9.951 6,022 +0.17(+1.78%)
Jun 30, 2023 9.854 9.854 9.776 9.777 1,757 +0.00(+0.01%)
Jun 28, 2023 9.776 19 -0.10(-1.04%)
Jun 27, 2023 9.707 9.878 9.707 9.878 5,132 +0.21(+2.15%)
Jun 26, 2023 9.678 9.698 9.670 9.670 1,482 -0.01(-0.09%)
Jun 23, 2023 9.614 9.746 9.600 9.678 9,057 -0.04(-0.40%)
Jun 22, 2023 9.707 9.766 9.707 9.717 1,143 -0.14(-1.38%)
Jun 21, 2023 9.824 10.02 9.824 9.854 6,782 -0.06(-0.59%)
Jun 20, 2023 9.990 10.18 9.912 9.912 11,456 -0.21(-2.12%)
Jun 16, 2023 10.20 10.20 10.13 10.13 2,433 -0.04(-0.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.