Stockscreener 앱 받기
10.98
0.27%
0.03
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $10.98 | $10.92 | $0.0648 | 6,401.0 | +0.27% |
| 2025-08-07 | $10.95 | $10.74 | $0.21 | 15,022.0 | +0.92% |
| 2025-08-06 | $10.90 | $10.74 | $0.16 | 24,255.0 | +0.64% |
| 2025-08-05 | $10.78 | $10.60 | $0.1808 | 11,355.0 | +0.76% |
| 2025-08-04 | $10.79 | $10.66 | $0.1277 | 1,299.0 | +0.85% |
| 2025-08-01 | $10.68 | $10.33 | $0.35 | 5,094.0 | -0.56% |
| 2025-07-31 | $10.70 | $10.50 | $0.1999 | 34,000.0 | +0.00% |
| 2025-07-30 | $10.76 | $10.66 | $0.10 | 98,255.0 | -0.28% |
| 2025-07-29 | $10.70 | $10.34 | $0.36 | 40,547.0 | +0.56% |
| 2025-07-28 | $10.79 | $10.55 | $0.24 | 27,319.0 | -0.75% |
| 2025-07-25 | $10.78 | $10.65 | $0.13 | 11,512.0 | +0.19% |
| 2025-07-24 | $10.70 | $10.44 | $0.257 | 25,380.0 | +1.13% |
| 2025-07-23 | $10.58 | $10.43 | $0.15 | 8,368.0 | +1.63% |
| 2025-07-22 | $10.58 | $10.21 | $0.37 | 13,567.0 | -1.41% |
| 2025-07-21 | $10.57 | $10.56 | $0.010 | 589.0 | +0.57% |
| 2025-07-18 | $10.55 | $10.50 | $0.05 | 1,447.0 | +0.00% |
| 2025-07-17 | $10.52 | $10.47 | $0.0538 | 1,642.0 | +0.05% |
| 2025-07-16 | $10.65 | $10.34 | $0.31 | 29,744.0 | -0.42% |
| 2025-07-15 | $10.61 | $10.35 | $0.2599 | 25,437.0 | -0.10% |
| 2025-07-14 | $10.64 | $10.55 | $0.09 | 14,951.0 | -0.94% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $10.98 | $10.33 | $0.65 | 69,827.0 | +2.91% |
| 2025-07 | $10.89 | $10.21 | $0.68 | 443,197.0 | +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 | 156,119.0 | +8.55% |
| 2025-03 | $8.90 | $8.57 | $0.33 | 93,640.0 | -0.91% |
| 2025-02 | $9.08 | $8.16 | $0.92 | 185,693.0 | +5.77% |
| 2025-01 | $8.55 | $7.96 | $0.5889 | 436,356.0 | +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 | 198,464.0 | -4.54% |
| 2024-11 | $9.09 | $8.26 | $0.825 | 252,736.0 | -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 | 141,386.0 | -7.61% |
| 2024-07 | $10.27 | $9.32 | $0.95 | 178,456.0 | -0.10% |
| 2024-06 | $10.56 | $9.25 | $1.31 | 373,823.0 | -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 | 64,494.0 | -0.99% |
| 2024-01 | $11.49 | $10.57 | $0.92 | 167,627.0 | -1.16% |
Mexico Equity And Income Fund Inc 주식 (MXE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.51 | $10.10 | $1.41 | 208,342.0 | +10.34% |
| 2023-11 | $10.15 | $8.87 | $1.28 | 228,313.0 | +14.43% |
| 2023-10 | $9.34 | $8.40 | $0.94 | 190,100.0 | -5.64% |
| 2023-09 | $10.14 | $9.36 | $0.78 | 57,281.0 | -7.48% |
| 2023-08 | $10.73 | $10.03 | $0.70 | 64,789.0 | -5.05% |
| 2023-07 | $10.70 | $9.88 | $0.82 | 56,064.0 | +6.56% |
| 2023-06 | $10.49 | $9.79 | $0.70 | 102,561.0 | +2.25% |
| 2023-05 | $10.25 | $9.55 | $0.70 | 197,344.0 | -2.19% |
| 2023-04 | $10.23 | $9.77 | $0.4649 | 130,314.0 | -0.30% |
| 2023-03 | $10.28 | $9.41 | $0.867 | 136,091.0 | +0.73% |
| 2023-02 | $10.22 | $9.78 | $0.4363 | 113,592.0 | -0.43% |
| 2023-01 | $10.09 | $8.73 | $1.36 | 292,120.0 | +14.35% |
1.56%
0.26%
자본화:
|
볼륨(24시간):