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 31, 2011 7.410 7.410 7.326 7.326 1,716 -0.19(-2.51%)
Oct 28, 2011 7.277 7.515 7.235 7.515 6,430 +0.18(+2.48%)
Oct 27, 2011 7.152 7.354 7.152 7.333 7,875 +0.27(+3.76%)
Oct 26, 2011 6.998 7.068 6.984 7.068 3,005 +0.11(+1.61%)
Oct 25, 2011 6.984 6.998 6.900 6.956 18,167 -0.04(-0.60%)
Oct 24, 2011 6.893 7.005 6.865 6.998 9,633 +0.14(+2.04%)
Oct 21, 2011 6.991 6.991 6.858 6.858 6,430 -0.08(-1.21%)
Oct 20, 2011 7.012 7.012 6.942 6.942 1,857 -0.02(-0.30%)
Oct 19, 2011 7.068 7.068 6.956 6.963 1,429 -0.08(-1.09%)
Oct 18, 2011 6.984 7.103 6.977 7.040 7,145 -0.06(-0.79%)
Oct 14, 2011 7.005 7.096 7.096 7.096 7,002 +0.05(+0.70%)
Oct 13, 2011 7.089 7.089 6.935 7.047 7,431 -0.01(-0.20%)
Oct 12, 2011 6.984 7.068 6.984 7.061 7,431 +0.09(+1.31%)
Oct 11, 2011 6.865 6.970 6.865 6.970 1,857 +0.03(+0.50%)
Oct 10, 2011 6.893 7.026 6.893 6.935 3,098 +0.13(+1.85%)
Oct 07, 2011 6.823 6.907 6.774 6.809 23,256 +0.06(+0.93%)
Oct 06, 2011 6.452 6.774 6.452 6.746 7,945 +0.24(+3.66%)
Oct 05, 2011 6.473 6.536 6.473 6.508 8,860 +0.08(+1.20%)
Oct 04, 2011 6.368 6.448 6.319 6.431 24,271 -0.08(-1.18%)
Oct 03, 2011 6.627 6.711 6.490 6.508 8,827 -0.20(-3.02%)
Sep 30, 2011 6.753 6.767 6.620 6.711 31,266 -0.13(-1.94%)
Sep 29, 2011 6.907 7.033 6.844 6.844 10,525 +0.04(+0.62%)
Sep 28, 2011 7.012 7.012 6.788 6.802 17,944 -0.24(-3.48%)
Sep 27, 2011 6.998 7.144 6.928 7.047 74,364 +0.20(+2.97%)
Sep 26, 2011 6.746 6.865 6.662 6.844 20,507 +0.03(+0.41%)
Sep 23, 2011 6.718 6.816 6.704 6.816 1,589 +0.08(+1.14%)
Sep 22, 2011 6.935 7.047 6.662 6.739 13,930 -0.33(-4.65%)
Sep 21, 2011 7.242 7.242 7.068 7.068 16,402 -0.22(-3.07%)
Sep 20, 2011 7.340 7.340 7.249 7.291 2,429 +0.03(+0.48%)
Sep 19, 2011 7.298 7.298 7.068 7.256 12,087 -0.16(-2.17%)
Sep 16, 2011 7.312 7.480 7.312 7.417 6,199 +0.03(+0.38%)
Sep 15, 2011 7.249 7.389 7.249 7.389 6,287 +0.03(+0.48%)
Sep 14, 2011 7.263 7.354 7.242 7.354 2,715 +0.07(+1.02%)
Sep 13, 2011 7.221 7.280 7.221 7.280 571 +0.10(+1.41%)
Sep 12, 2011 7.452 7.452 7.179 7.179 5,210 -0.27(-3.66%)
Sep 09, 2011 7.452 7.452 7.452 7.452 285 -0.16(-2.11%)
Sep 08, 2011 7.669 7.669 7.606 7.613 5,113 -0.09(-1.10%)
Sep 07, 2011 7.767 7.851 7.417 7.698 27,259 -0.03(-0.44%)
Sep 06, 2011 7.473 7.732 7.473 7.732 13,424 -0.01(-0.09%)
Sep 02, 2011 7.823 7.823 7.676 7.739 4,065 -0.10(-1.25%)
Sep 01, 2011 7.865 7.984 7.635 7.837 11,146 +0.00(+0.00%)
Aug 31, 2011 7.725 7.837 7.718 7.837 5,480 +0.22(+2.89%)
Aug 30, 2011 7.669 7.669 7.592 7.617 9,894 -0.14(-1.76%)
Aug 29, 2011 7.641 7.753 7.613 7.753 27,438 +0.14(+1.84%)
Aug 26, 2011 7.403 7.613 7.403 7.613 5,359 +0.21(+2.84%)
Aug 25, 2011 7.662 7.872 7.389 7.403 73,289 -0.26(-3.38%)
Aug 24, 2011 7.697 7.697 7.655 7.662 8,858 -0.07(-0.91%)
Aug 23, 2011 7.508 7.753 7.508 7.732 48,306 +0.17(+2.31%)
Aug 22, 2011 7.620 7.620 7.494 7.557 23,471 +0.01(+0.09%)
Aug 19, 2011 7.529 7.557 7.529 7.550 6,745 +0.01(+0.10%)
Aug 18, 2011 7.501 7.543 7.340 7.543 10,037 -0.19(-2.45%)
Aug 17, 2011 7.662 7.748 7.620 7.732 10,097 +0.13(+1.66%)
Aug 16, 2011 7.760 7.760 7.536 7.606 12,544 -0.14(-1.81%)
Aug 15, 2011 7.585 7.774 7.522 7.746 7,145 +0.24(+3.26%)
Aug 12, 2011 7.431 7.543 7.417 7.501 11,955 -0.02(-0.28%)
Aug 11, 2011 7.256 7.522 7.194 7.522 6,002 +0.31(+4.37%)
Aug 10, 2011 7.193 7.340 7.193 7.207 11,196 +0.01(+0.19%)
Aug 09, 2011 7.193 7.312 7.124 7.193 8,351 +0.13(+1.78%)
Aug 08, 2011 7.522 7.522 7.068 7.068 44,003 -0.68(-8.76%)
Aug 05, 2011 7.613 7.774 7.473 7.746 20,695 +0.18(+2.37%)
Aug 04, 2011 7.991 7.991 7.207 7.567 49,414 -0.54(-6.62%)
Aug 03, 2011 8.222 8.250 8.005 8.103 23,003 -0.10(-1.28%)
Aug 02, 2011 8.299 8.362 8.201 8.208 12,335 -0.14(-1.68%)
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.