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 29, 2010 7.248 7.461 7.248 7.374 57,350 +0.10(+1.44%)
Oct 28, 2010 7.269 7.297 7.227 7.269 23,781 +0.05(+0.68%)
Oct 27, 2010 7.207 7.255 7.151 7.221 30,389 -0.07(-0.96%)
Oct 25, 2010 7.276 7.304 7.241 7.290 21,855 +0.03(+0.48%)
Oct 22, 2010 7.238 7.283 7.221 7.255 56,194 +0.03(+0.39%)
Oct 21, 2010 7.221 7.290 7.172 7.227 21,290 +0.06(+0.78%)
Oct 20, 2010 6.997 7.241 6.997 7.172 44,282 +0.10(+1.40%)
Oct 19, 2010 7.179 7.207 7.039 7.073 21,559 -0.17(-2.33%)
Oct 18, 2010 7.151 7.273 7.151 7.241 82,957 +0.06(+0.88%)
Oct 15, 2010 7.221 7.248 7.137 7.179 105,073 -0.01(-0.19%)
Oct 14, 2010 7.283 7.367 7.193 7.193 89,477 -0.11(-1.53%)
Oct 13, 2010 7.297 7.339 7.248 7.304 125,542 +0.09(+1.26%)
Oct 12, 2010 7.186 7.214 7.130 7.214 92,509 +0.05(+0.68%)
Oct 11, 2010 7.165 7.234 7.137 7.165 64,175 +0.00(+0.00%)
Oct 08, 2010 7.165 7.200 7.102 7.165 42,839 +0.08(+1.18%)
Oct 07, 2010 7.095 7.116 7.067 7.081 429 -0.04(-0.59%)
Oct 06, 2010 7.088 7.151 7.088 7.123 75,748 +0.03(+0.49%)
Oct 05, 2010 6.983 7.088 6.983 7.088 572 +0.12(+1.70%)
Oct 04, 2010 6.948 6.976 6.920 6.969 30,931 +0.01(+0.16%)
Oct 01, 2010 6.958 6.962 6.809 6.958 189,805 +0.07(+0.95%)
Sep 30, 2010 6.913 6.920 6.850 6.892 20,730 +0.01(+0.10%)
Sep 29, 2010 6.857 6.920 6.857 6.885 429 -0.02(-0.30%)
Sep 28, 2010 6.850 6.906 6.788 6.906 21,902 +0.03(+0.51%)
Sep 27, 2010 6.864 6.892 6.857 6.871 3,161 +0.00(+0.00%)
Sep 24, 2010 6.836 6.899 6.836 6.871 19,023 +0.10(+1.55%)
Sep 23, 2010 6.746 6.812 6.746 6.767 143 -0.01(-0.10%)
Sep 22, 2010 6.746 6.774 6.739 6.774 4,300 +0.03(+0.41%)
Sep 21, 2010 6.746 6.753 6.718 6.746 572 +0.03(+0.42%)
Sep 20, 2010 6.655 6.739 6.655 6.718 6,285 +0.06(+0.95%)
Sep 17, 2010 6.655 6.655 6.634 6.655 5,898 -0.00(-0.00%)
Sep 15, 2010 6.655 6.669 6.592 6.655 22,893 +0.00(+0.00%)
Sep 14, 2010 6.669 6.669 6.599 6.655 429 -0.03(-0.42%)
Sep 13, 2010 6.599 6.683 6.578 6.683 29,030 +0.14(+2.13%)
Sep 10, 2010 6.417 6.543 6.403 6.543 25,753 +0.12(+1.85%)
Sep 09, 2010 6.403 6.445 6.396 6.424 286 +0.00(+0.00%)
Sep 08, 2010 6.424 6.452 6.403 6.424 143 +0.05(+0.77%)
Sep 07, 2010 6.424 6.424 6.362 6.376 25,084 -0.08(-1.24%)
Sep 03, 2010 6.445 6.494 6.438 6.456 20,638 +0.07(+1.15%)
Sep 02, 2010 6.403 6.410 6.334 6.383 143 -0.02(-0.33%)
Sep 01, 2010 6.417 6.424 6.383 6.403 21,301 +0.09(+1.44%)
Aug 31, 2010 6.299 6.320 6.299 6.313 286 -0.05(-0.77%)
Aug 30, 2010 6.396 6.445 6.334 6.362 9,594 -0.07(-1.09%)
Aug 27, 2010 6.431 6.445 6.369 6.431 6,186 +0.06(+0.88%)
Aug 26, 2010 6.383 6.436 6.362 6.376 16,999 -0.01(-0.11%)
Aug 25, 2010 6.390 6.396 6.236 6.383 572 -0.01(-0.11%)
Aug 24, 2010 6.383 6.459 6.341 6.390 2,434 -0.09(-1.40%)
Aug 23, 2010 6.536 6.536 6.452 6.480 10,750 -0.02(-0.32%)
Aug 20, 2010 6.487 6.515 6.445 6.501 25,326 +0.03(+0.54%)
Aug 19, 2010 6.543 6.557 6.424 6.466 286 -0.08(-1.28%)
Aug 18, 2010 6.494 6.571 6.494 6.550 385 +0.06(+0.86%)
Aug 17, 2010 6.424 6.571 6.424 6.494 286 +0.05(+0.76%)
Aug 16, 2010 6.383 6.487 6.383 6.445 17,688 -0.03(-0.54%)
Aug 13, 2010 6.480 6.480 6.445 6.480 14,463 +0.03(+0.43%)
Aug 12, 2010 6.410 6.452 6.410 6.452 7,923 +0.05(+0.76%)
Aug 11, 2010 6.550 6.550 6.403 6.403 13,747 -0.13(-2.03%)
Aug 10, 2010 6.641 6.641 6.529 6.536 143 -0.16(-2.40%)
Aug 09, 2010 6.690 6.725 6.655 6.697 10,735 +0.06(+0.95%)
Aug 06, 2010 6.634 6.697 6.564 6.634 45,217 +0.00(+0.00%)
Aug 05, 2010 6.571 6.634 6.571 6.634 63,459 +0.06(+0.96%)
Aug 04, 2010 6.456 6.578 6.424 6.571 148,032 +0.07(+1.07%)
Aug 03, 2010 6.459 6.508 6.438 6.501 408 +0.01(+0.11%)
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.