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 )

10.82 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2009 4.951 4.951 4.762 4.804 14,320 -0.20(-3.91%)
Oct 29, 2009 4.839 5.000 4.839 5.000 20,058 +0.23(+4.91%)
Oct 28, 2009 4.888 4.909 4.762 4.766 22,683 -0.14(-2.78%)
Oct 27, 2009 5.063 5.063 4.902 4.902 26,614 -0.15(-3.01%)
Oct 26, 2009 5.128 5.133 5.054 5.054 12,215 -0.04(-0.86%)
Oct 23, 2009 5.112 5.112 5.079 5.098 16,913 -0.04(-0.82%)
Oct 22, 2009 5.181 5.181 5.112 5.140 10,409 -0.05(-0.94%)
Oct 21, 2009 5.160 5.237 5.160 5.188 6,866 +0.02(+0.40%)
Oct 20, 2009 5.167 5.174 5.028 5.167 35,132 -0.03(-0.67%)
Oct 19, 2009 5.195 5.272 5.021 5.202 26,779 +0.09(+1.78%)
Oct 16, 2009 5.126 5.126 5.060 5.112 9,736 -0.02(-0.41%)
Oct 15, 2009 5.258 5.279 5.133 5.133 14,868 -0.05(-0.89%)
Oct 14, 2009 5.084 5.314 5.084 5.179 50,444 +0.14(+2.71%)
Oct 13, 2009 5.028 5.063 5.000 5.042 17,634 +0.04(+0.71%)
Oct 12, 2009 4.993 5.008 4.965 5.006 30,586 +0.10(+2.12%)
Oct 09, 2009 4.748 4.909 4.748 4.902 14,294 +0.05(+1.01%)
Oct 08, 2009 4.846 4.888 4.825 4.853 13,535 +0.06(+1.31%)
Oct 07, 2009 4.721 4.797 4.721 4.790 23,050 -0.01(-0.15%)
Oct 06, 2009 4.755 4.818 4.755 4.797 17,493 +0.09(+1.93%)
Oct 05, 2009 4.560 4.748 4.560 4.707 34,479 +0.06(+1.35%)
Oct 02, 2009 4.574 4.644 4.539 4.644 11,364 +0.02(+0.45%)
Oct 01, 2009 4.735 4.735 4.609 4.623 43,569 -0.11(-2.36%)
Sep 30, 2009 4.839 4.839 4.735 4.735 34,935 -0.04(-0.88%)
Sep 29, 2009 4.748 4.790 4.748 4.776 21,842 +0.04(+0.88%)
Sep 28, 2009 4.644 4.762 4.539 4.735 16,548 +0.08(+1.80%)
Sep 25, 2009 4.644 4.679 4.644 4.651 49,923 +0.00(+0.00%)
Sep 24, 2009 4.748 4.755 4.651 4.651 87,922 -0.12(-2.49%)
Sep 23, 2009 4.762 4.810 4.665 4.769 76,275 -0.02(-0.44%)
Sep 22, 2009 4.888 4.888 4.762 4.790 29,179 -0.01(-0.29%)
Sep 21, 2009 4.790 4.804 4.721 4.804 27,208 -0.02(-0.43%)
Sep 18, 2009 4.839 4.951 4.811 4.825 23,018 +0.03(+0.73%)
Sep 17, 2009 4.832 4.881 4.748 4.790 18,710 -0.08(-1.72%)
Sep 16, 2009 4.776 4.923 4.748 4.874 27,284 +0.12(+2.50%)
Sep 15, 2009 4.714 4.778 4.707 4.755 14,758 +0.03(+0.59%)
Sep 14, 2009 4.728 4.735 4.672 4.728 57,640 +0.00(+0.09%)
Sep 11, 2009 4.686 4.735 4.686 4.723 11,388 +0.02(+0.36%)
Sep 10, 2009 4.707 4.707 4.651 4.707 24,066 +0.04(+0.86%)
Sep 09, 2009 4.679 4.686 4.651 4.667 63,603 +0.00(+0.04%)
Sep 08, 2009 4.714 4.728 4.637 4.665 27,350 +0.01(+0.30%)
Sep 04, 2009 4.623 4.658 4.541 4.651 12,072 +0.04(+0.91%)
Sep 03, 2009 4.588 4.609 4.560 4.609 10,539 +0.04(+0.92%)
Sep 02, 2009 4.539 4.616 4.539 4.567 25,180 -0.04(-0.91%)
Sep 01, 2009 4.595 4.609 4.539 4.609 113,522 +0.06(+1.23%)
Aug 31, 2009 4.588 4.762 4.553 4.553 20,674 -0.08(-1.81%)
Aug 28, 2009 4.616 4.665 4.546 4.637 24,361 +0.03(+0.61%)
Aug 27, 2009 4.553 4.616 4.553 4.609 15,064 -0.01(-0.15%)
Aug 26, 2009 4.609 4.665 4.588 4.616 25,607 -0.03(-0.75%)
Aug 25, 2009 4.714 4.714 4.651 4.651 16,021 -0.07(-1.48%)
Aug 24, 2009 4.658 4.790 4.644 4.721 81,184 +0.10(+2.27%)
Aug 21, 2009 4.560 4.706 4.560 4.616 31,573 +0.08(+1.69%)
Aug 20, 2009 4.504 4.539 4.504 4.539 42,421 +0.07(+1.56%)
Aug 19, 2009 4.434 4.478 4.385 4.469 27,652 +0.03(+0.79%)
Aug 18, 2009 4.336 4.476 4.336 4.434 45,890 +0.12(+2.75%)
Aug 17, 2009 4.434 4.434 4.288 4.316 83,723 -0.19(-4.19%)
Aug 14, 2009 4.651 4.651 4.476 4.504 28,186 -0.07(-1.53%)
Aug 13, 2009 4.553 4.609 4.553 4.574 15,474 +0.03(+0.77%)
Aug 12, 2009 4.427 4.783 4.399 4.539 28,067 +0.06(+1.40%)
Aug 11, 2009 4.553 4.644 4.476 4.476 25,289 -0.15(-3.32%)
Aug 10, 2009 4.630 4.742 4.518 4.630 41,441 +0.00(+0.00%)
Aug 07, 2009 4.609 4.783 4.504 4.630 52,827 +0.20(+4.57%)
Aug 06, 2009 4.518 4.525 4.427 4.427 20,883 -0.08(-1.86%)
Aug 05, 2009 4.469 4.783 4.406 4.511 29,004 +0.07(+1.57%)
Aug 04, 2009 4.483 4.483 4.399 4.441 18,474 +0.04(+0.95%)
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.