Mexico Equity and Income Fund Inc (MXE)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2703 | -3.04039233772 | 8.8903 | 8.92 | 8.55 | 8779 | 8.85501277 | CS |
| 4 | 0.44 | 5.37897310513 | 8.18 | 9.1 | 8.16 | 9773 | 8.76788042 | CS |
| 12 | 0.1 | 1.17370892019 | 8.52 | 9.1 | 7.96 | 13318 | 8.39898017 | CS |
| 26 | -0.17 | -1.93401592719 | 8.79 | 9.44 | 7.96 | 11543 | 8.62065256 | CS |
| 52 | -2.43 | -21.9909502262 | 11.05 | 11.63 | 7.96 | 9941 | 9.25948317 | CS |
| 156 | -0.29 | -3.25476992144 | 8.91 | 11.63 | 7.26 | 8823 | 9.20666378 | CS |
| 260 | -2.1452 | -19.9271727418 | 10.7652 | 12.88 | 5.89 | 8777 | 9.17588951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 8.6199999 | -0.18 | -2.05 | 8.63 | 8.8199 | 8.59 | 7570 |
| 1740786000 | 8.8 | -0.11 | -1.23 | 8.67 | 8.9 | 8.55 | 17281 |
| 1740699600 | 8.91 | 0.01 | 0.16 | 8.8111 | 8.91 | 8.81 | 6153 |
| 1740613200 | 8.8962 | -0 | -0.04 | 8.8946 | 8.8962 | 8.88 | 2942 |
| 1740526800 | 8.9 | 0.07 | 0.79 | 8.83 | 8.92 | 8.81 | 13277 |
| 1740440400 | 8.83 | -0.08 | -0.90 | 8.8903 | 8.9 | 8.83 | 4243 |
| 1740181200 | 8.91 | -0.12 | -1.33 | 8.9784 | 9.0399999 | 8.91 | 8809 |
| 1740094800 | 9.03 | 0.13 | 1.46 | 8.8 | 9.08 | 8.8 | 9204 |
| 1740008400 | 8.9 | 0 | 0.00 | 8.81 | 8.96 | 8.73 | 16267 |
| 1739922000 | 8.9 | 0 | 0.00 | 9.1 | 9.1 | 8.799 | 10376 |
| 1739576400 | 8.9 | 0.12 | 1.36 | 8.8 | 8.92 | 8.786 | 10032 |
| 1739490000 | 8.781 | -0.06 | -0.67 | 8.78 | 8.83 | 8.64 | 11127 |
| 1739403600 | 8.84 | 0.02 | 0.28 | 8.81 | 8.9121 | 8.765 | 5821 |
| 1739317200 | 8.8154 | 0.07 | 0.75 | 8.7769 | 8.8154 | 8.77 | 1507 |
| 1739230800 | 8.75 | 0.07 | 0.81 | 8.63 | 8.75 | 8.63 | 425 |
| 1738971600 | 8.68 | -0.01 | -0.12 | 8.68 | 8.756 | 8.68 | 9591 |
| 1738885200 | 8.69 | 0.19 | 2.24 | 8.5 | 8.69 | 8.4 | 8247 |
| 1738798800 | 8.5 | -0.12 | -1.39 | 8.51 | 8.71 | 8.48 | 14015 |
| 1738712400 | 8.6199 | 0.08 | 0.94 | 8.6199999 | 8.6199999 | 8.51 | 7063 |
| 1738626000 | 8.5399999 | 0.22 | 2.64 | 8.18 | 8.58 | 8.16 | 29313 |
| 1738366800 | 8.32 | -0.19 | -2.23 | 8.49 | 8.5489 | 8.32 | 14272 |
| 1738280400 | 8.51 | 0.12 | 1.43 | 8.5 | 8.5399999 | 8.49 | 20991 |
| 1738194000 | 8.39 | -0.02 | -0.24 | 8.35 | 8.42 | 8.35 | 954 |
| 1738107600 | 8.41 | 0.09 | 1.08 | 8.2899999 | 8.4311 | 8.2899999 | 4926 |
| 1738021200 | 8.32 | -0.09 | -1.07 | 8.35 | 8.375 | 8.28 | 62299 |
| 1737762000 | 8.41 | 0.16 | 1.94 | 8.39 | 8.43 | 8.34 | 9222 |
| 1737675600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1737589200 | 8.25 | 0.09 | 1.10 | 8.17 | 8.298 | 8.101 | 13873 |
| 1737502800 | 8.16 | 0.19 | 2.38 | 8.05 | 8.23 | 8.05 | 12812 |
| 1737157200 | 7.97 | -0.03 | -0.38 | 8.01 | 8.08 | 7.97 | 19273 |
| 1737070800 | 8 | -0.22 | -2.62 | 8.15 | 8.15 | 7.96 | 87189 |
| 1736984400 | 8.215 | 0.07 | 0.92 | 8.17 | 8.25 | 8.135 | 2108 |
| 1736898000 | 8.14 | -0 | -0.04 | 8.1893999 | 8.1896 | 8.14 | 4944 |
| 1736811600 | 8.1432 | 0.03 | 0.41 | 8.07 | 8.19 | 8.07 | 2111 |
| 1736552400 | 8.11 | -0.16 | -1.93 | 8.19 | 8.22 | 8 | 9781 |
| 1736379600 | 8.27 | -0.05 | -0.62 | 8.32 | 8.4 | 8.1758 | 16336 |
| 1736293200 | 8.3212 | 0.14 | 1.73 | 8.22 | 8.345 | 8.22 | 25780 |
| 1736206800 | 8.18 | 0.08 | 0.99 | 8.15 | 8.27 | 8.15 | 14375 |
| 1735947600 | 8.1 | -0.08 | -0.98 | 8.09 | 8.16 | 8.07 | 20215 |
| 1735861200 | 8.18 | 0.15 | 1.87 | 8.1 | 8.18 | 8.0399999 | 1228 |
| 1735688400 | 8.03 | -0.02 | -0.19 | 8.27 | 8.27 | 7.99 | 20656 |
| 1735602000 | 8.0452999 | -0.15 | -1.78 | 8.19 | 8.28 | 8.01 | 23949 |
| 1735342800 | 8.191 | -0.15 | -1.79 | 8.35 | 8.35 | 8.191 | 14907 |
| 1735256400 | 8.34 | -0.04 | -0.48 | 8.42 | 8.48 | 8.34 | 20511 |
| 1735077840 | 8.38 | 0.04 | 0.48 | 8.31 | 8.41 | 8.31 | 2485 |
| 1734997200 | 8.34 | -0.28 | -3.30 | 8.2899999 | 8.44 | 8.2899999 | 12436 |
| 1734738000 | 8.6247 | 0.15 | 1.82 | 8.44 | 8.63 | 8.44 | 3896 |
| 1734651600 | 8.4703 | -0.05 | -0.58 | 8.5246 | 8.5246 | 8.4703 | 804 |
| 1734565200 | 8.52 | -0.08 | -0.96 | 8.61 | 8.76 | 8.52 | 16249 |
| 1734478800 | 8.6028 | -0.04 | -0.44 | 8.6199999 | 8.6199999 | 8.56 | 3631 |
| 1734392400 | 8.6409 | -0.06 | -0.68 | 8.8 | 8.8 | 8.6 | 17600 |
| 1734133200 | 8.7 | 0.06 | 0.69 | 8.6745 | 8.7014 | 8.61 | 7872 |
| 1734046800 | 8.64 | -0.04 | -0.46 | 8.68 | 8.69 | 8.64 | 16858 |
| 1733960400 | 8.68 | -0.01 | -0.12 | 8.645 | 8.6811 | 8.63 | 14006 |
| 1733874000 | 8.69 | -0.06 | -0.69 | 8.84 | 8.84 | 8.6199999 | 7704 |
| 1733787600 | 8.75 | 0.14 | 1.57 | 8.52 | 8.86 | 8.52 | 7205 |
| 1733528400 | 8.615 | 0.01 | 0.07 | 8.67 | 8.67 | 8.59 | 457 |
| 1733442000 | 8.609 | 0.08 | 0.93 | 8.58 | 8.65 | 8.53 | 12631 |
| 1733355600 | 8.53 | 0.02 | 0.24 | 8.51 | 8.5399999 | 8.5 | 5132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
