Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 30, 2004 8.100 8.100 7.982 8.010 9,594 -0.09(-1.12%)
Jan 29, 2004 8.163 8.170 8.058 8.100 4,296 +0.00(+0.00%)
Jan 28, 2004 8.156 8.212 8.100 8.100 14,893 +0.00(+0.00%)
Jan 27, 2004 8.072 8.156 8.072 8.100 9,737 +0.10(+1.31%)
Jan 26, 2004 8.079 8.114 7.926 7.996 3,293 -0.06(-0.69%)
Jan 23, 2004 8.170 8.170 8.051 8.051 3,436 -0.05(-0.60%)
Jan 22, 2004 8.093 8.100 8.045 8.100 3,150 +0.07(+0.87%)
Jan 21, 2004 7.821 8.135 7.821 8.031 12,458 +0.14(+1.77%)
Jan 20, 2004 7.828 7.891 7.821 7.891 11,169 +0.10(+1.25%)
Jan 16, 2004 7.688 7.800 7.688 7.793 8,305 +0.15(+1.92%)
Jan 15, 2004 7.800 7.800 7.646 7.646 10,310 -0.10(-1.35%)
Jan 14, 2004 7.751 7.751 7.737 7.751 1,145 +0.00(+0.00%)
Jan 13, 2004 7.821 7.856 7.751 7.751 3,293 -0.03(-0.45%)
Jan 12, 2004 7.765 7.807 7.765 7.786 5,871 +0.03(+0.45%)
Jan 09, 2004 7.660 7.751 7.660 7.751 7,446 +0.00(+0.00%)
Jan 08, 2004 7.612 7.786 7.612 7.751 21,337 +0.08(+1.00%)
Jan 07, 2004 7.577 7.681 7.577 7.674 21,194 +0.10(+1.38%)
Jan 06, 2004 7.493 7.570 7.486 7.570 3,436 +0.08(+1.03%)
Jan 05, 2004 7.542 7.577 7.493 7.493 13,461 +0.20(+2.68%)
Jan 02, 2004 7.297 7.332 7.262 7.297 4,439 +0.07(+0.97%)
Dec 31, 2003 7.200 7.262 7.200 7.227 6,873 +0.05(+0.68%)
Dec 30, 2003 7.130 7.130 7.130 7.179 2,864 +0.07(+0.98%)
Dec 29, 2003 7.088 7.109 7.088 7.109 2,720 +0.04(+0.59%)
Dec 26, 2003 7.025 7.067 7.025 7.067 429 +0.01(+0.20%)
Dec 24, 2003 6.990 7.053 6.990 7.053 5,871 -0.01(-0.10%)
Dec 23, 2003 7.158 7.158 7.018 7.060 8,592 -0.01(-0.20%)
Dec 22, 2003 7.088 7.088 7.074 7.074 2,148 -0.06(-0.78%)
Dec 19, 2003 7.123 7.130 7.102 7.130 4,725 +0.01(+0.10%)
Dec 18, 2003 7.151 7.151 7.116 7.123 6,587 -0.01(-0.20%)
Dec 17, 2003 7.116 7.158 7.116 7.137 3,293 -0.02(-0.29%)
Dec 16, 2003 7.158 7.158 7.158 7.158 2,004 -0.03(-0.39%)
Dec 15, 2003 7.367 7.367 7.186 7.186 4,868 -0.03(-0.39%)
Dec 12, 2003 6.983 7.179 6.983 7.214 13,031 +0.17(+2.38%)
Dec 11, 2003 6.948 7.046 6.948 7.046 7,876 +0.10(+1.41%)
Dec 10, 2003 7.018 7.018 6.948 6.948 3,723 -0.14(-1.97%)
Dec 09, 2003 7.088 7.088 7.088 7.088 0 +0.00(+0.00%)
Dec 08, 2003 7.053 7.088 7.088 7.088 716 +0.03(+0.50%)
Dec 05, 2003 7.130 7.130 7.130 7.053 429 -0.08(-1.17%)
Dec 04, 2003 7.137 7.137 7.137 7.137 1,002 +0.01(+0.10%)
Dec 03, 2003 7.123 7.130 7.116 7.130 1,288 -0.02(-0.29%)
Dec 02, 2003 7.151 7.151 7.151 7.151 859 +0.04(+0.59%)
Dec 01, 2003 7.088 7.109 7.088 7.109 2,148 -0.01(-0.20%)
Nov 28, 2003 7.102 7.123 7.053 7.123 7,160 +0.00(+0.00%)
Nov 26, 2003 7.123 7.123 7.123 7.123 0 +0.00(+0.00%)
Nov 25, 2003 7.123 7.123 7.123 7.123 0 +0.00(+0.00%)
Nov 24, 2003 7.123 7.123 7.123 7.123 286 -0.03(-0.49%)
Nov 21, 2003 7.158 7.158 7.158 7.158 0 +0.00(+0.00%)
Nov 20, 2003 7.158 7.158 7.158 7.158 0 +0.00(+0.00%)
Nov 19, 2003 7.158 7.165 7.158 7.158 1,145 +0.00(+0.00%)
Nov 18, 2003 7.179 7.179 7.158 7.158 1,145 -0.03(-0.49%)
Nov 17, 2003 7.311 7.311 7.193 7.193 3,007 -0.12(-1.62%)
Nov 14, 2003 7.311 7.311 7.311 7.311 429 -0.02(-0.29%)
Nov 13, 2003 7.332 7.332 7.332 7.332 0 +0.00(+0.00%)
Nov 12, 2003 7.227 7.346 7.227 7.332 4,439 +0.16(+2.24%)
Nov 11, 2003 7.172 7.172 7.172 7.172 1,861 -0.09(-1.25%)
Nov 10, 2003 7.262 7.262 7.262 7.262 286 -0.05(-0.67%)
Nov 07, 2003 7.297 7.311 7.311 7.311 286 +0.01(+0.19%)
Nov 06, 2003 7.088 7.304 7.304 7.297 8,592 +0.22(+3.06%)
Nov 05, 2003 7.081 7.081 7.081 7.081 6,587 +0.00(+0.00%)
Nov 04, 2003 7.081 7.081 7.081 7.081 6,587 +0.17(+2.42%)
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.