Stockscreener 앱 받기
12.74
2.00%
0.25
Mexico Equity And Income Fund Inc 주식 (MXE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $12.74 | $12.74 | $0.00 | 152.0 | +2.00% |
| 2026-10-14 | $12.50 | $12.19 | $0.31 | 8,543.0 | -1.96% |
| 2026-10-13 | $12.74 | $12.30 | $0.44 | 3,724.0 | +0.27% |
| 2026-10-12 | $12.75 | $12.39 | $0.36 | 1,371.0 | +0.96% |
| 2026-10-09 | $12.64 | $12.16 | $0.48 | 8,455.0 | +0.68% |
| 2026-10-08 | $12.75 | $12.26 | $0.49 | 3,567.0 | -1.34% |
| 2026-10-07 | $12.67 | $12.67 | $0.00 | 478.0 | +1.08% |
| 2026-10-06 | $12.54 | $12.25 | $0.285 | 5,290.0 | +0.36% |
| 2026-10-05 | $12.49 | $12.29 | $0.20 | 480.0 | +1.38% |
| 2026-10-02 | $12.43 | $12.10 | $0.325 | 2,728.0 | +0.69% |
| 2026-10-01 | $12.26 | $12.23 | $0.0232 | 1,627.0 | -2.04% |
| 2026-09-30 | $12.70 | $12.49 | $0.212 | 1,761.0 | -2.31% |
| 2026-09-29 | $13.17 | $12.59 | $0.58 | 5,552.0 | -0.89% |
| 2026-09-28 | $13.48 | $12.41 | $1.07 | 17,490.0 | -0.77% |
| 2026-09-25 | $13.00 | $12.87 | $0.1328 | 1,121.0 | +0.77% |
| 2026-09-24 | $12.92 | $12.90 | $0.0156 | 489.0 | -2.86% |
| 2026-09-23 | $13.28 | $13.28 | $0.00 | 181.0 | +1.03% |
| 2026-09-22 | $13.26 | $12.96 | $0.30 | 1,687.0 | -1.24% |
| 2026-09-21 | $13.49 | $13.06 | $0.4251 | 1,571.0 | +1.10% |
| 2026-09-18 | $13.35 | $13.12 | $0.2294 | 8,066.0 | -1.02% |
| 2026-09-17 | $13.30 | $12.92 | $0.3801 | 596.0 | +3.05% |
| 2026-09-16 | $13.37 | $12.91 | $0.4634 | 1,999.0 | -3.10% |
Mexico Equity And Income Fund Inc 주식 (MXE) 연도별 가격 이력
이 심층 분석에서는 Mexico Equity And Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MXE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mexico Equity And Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mexico Equity And Income Fund Inc 주식 (MXE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $12.75 | $12.10 | $0.65 | 36,415.0 | +2.01% |
| 2026-09 | $13.89 | $12.41 | $1.48 | 78,309.0 | -7.21% |
| 2026-08 | $13.68 | $12.75 | $0.93 | 69,509.0 | +2.86% |
| 2026-07 | $13.30 | $12.61 | $0.69 | 68,652.0 | +0.61% |
| 2026-06 | $13.74 | $12.49 | $1.25 | 56,817.0 | -5.61% |
| 2026-05 | $14.07 | $12.58 | $1.49 | 43,620.0 | +4.87% |
| 2026-04 | $14.00 | $12.90 | $1.10 | 72,231.0 | +1.86% |
| 2026-03 | $13.86 | $12.12 | $1.74 | 45,760.0 | -8.77% |
| 2026-02 | $14.30 | $13.07 | $1.23 | 92,907.0 | +6.48% |
| 2026-01 | $13.85 | $12.02 | $1.83 | 280,924.0 | +7.27% |
Mexico Equity And Income Fund Inc 주식 (MXE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.74 | $11.71 | $1.03 | 183,104.0 | +5.42% |
| 2025-11 | $11.99 | $11.41 | $0.58 | 137,549.0 | +1.46% |
| 2025-10 | $11.94 | $11.11 | $0.83 | 281,848.0 | -1.94% |
| 2025-09 | $11.92 | $10.75 | $1.17 | 241,681.0 | +6.65% |
| 2025-08 | $11.40 | $10.33 | $1.07 | 172,500.0 | +4.31% |
| 2025-07 | $10.89 | $10.21 | $0.68 | 445,806.0 | +1.91% |
| 2025-06 | $10.58 | $9.94 | $0.64 | 310,370.0 | +5.00% |
| 2025-05 | $10.08 | $9.07 | $1.01 | 95,639.0 | +5.34% |
| 2025-04 | $9.61 | $8.26 | $1.35 | 156,120.0 | +8.55% |
| 2025-03 | $8.90 | $8.42 | $0.479 | 100,074.0 | -0.91% |
| 2025-02 | $9.08 | $8.16 | $0.92 | 185,693.0 | +5.77% |
| 2025-01 | $8.55 | $7.96 | $0.5889 | 436,357.0 | +3.61% |
Mexico Equity And Income Fund Inc 주식 (MXE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.86 | $8.01 | $0.85 | 198,598.0 | -4.54% |
| 2024-11 | $9.09 | $8.26 | $0.825 | 252,742.0 | -3.46% |
| 2024-10 | $9.44 | $8.67 | $0.77 | 150,778.0 | -4.80% |
| 2024-09 | $9.43 | $8.61 | $0.8199 | 260,797.0 | +3.50% |
| 2024-08 | $9.82 | $8.57 | $1.25 | 141,585.0 | -7.61% |
| 2024-07 | $10.27 | $9.32 | $0.95 | 178,456.0 | -0.10% |
| 2024-06 | $10.56 | $9.25 | $1.31 | 374,452.0 | -9.77% |
| 2024-05 | $11.33 | $10.46 | $0.8708 | 155,320.0 | -3.71% |
| 2024-04 | $11.63 | $10.61 | $1.02 | 63,425.0 | -4.41% |
| 2024-03 | $11.63 | $10.97 | $0.66 | 133,916.0 | +5.47% |
| 2024-02 | $11.49 | $10.90 | $0.59 | 64,594.0 | -0.99% |
| 2024-01 | $11.49 | $10.57 | $0.92 | 167,627.0 | -1.16% |
1.19%
0.48%
자본화:
|
볼륨(24시간):