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 )

9.865 +0.355 (+3.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2012 9.440 9.440 9.251 9.251 5,430 -0.13(-1.34%)
Oct 26, 2012 9.328 9.377 9.377 9.377 2,143 +0.06(+0.60%)
Oct 25, 2012 9.321 9.321 9.321 9.321 142 +0.08(+0.91%)
Oct 24, 2012 9.300 9.328 9.237 9.237 4,858 +0.00(+0.00%)
Oct 23, 2012 9.258 9.258 9.209 9.237 5,772 -0.21(-2.22%)
Oct 19, 2012 9.552 9.552 9.447 9.447 3,263 -0.10(-1.03%)
Oct 18, 2012 9.482 9.545 9.447 9.545 10,136 +0.03(+0.29%)
Oct 17, 2012 9.451 9.561 9.451 9.517 3,215 +0.08(+0.84%)
Oct 16, 2012 9.370 9.447 9.370 9.438 7,756 +0.08(+0.88%)
Oct 15, 2012 9.202 9.356 9.202 9.356 25,776 +0.15(+1.59%)
Oct 12, 2012 9.195 9.244 9.167 9.209 7,288 +0.01(+0.08%)
Oct 11, 2012 9.181 9.237 9.181 9.202 7,945 +0.13(+1.47%)
Oct 10, 2012 9.167 9.167 9.069 9.069 6,906 -0.13(-1.37%)
Oct 09, 2012 9.223 9.248 9.167 9.195 7,745 -0.06(-0.68%)
Oct 08, 2012 9.230 9.258 9.195 9.258 1,714 -0.05(-0.51%)
Oct 05, 2012 9.244 9.419 9.244 9.306 14,573 +0.13(+1.44%)
Oct 04, 2012 9.166 9.265 9.166 9.174 5,979 +0.03(+0.32%)
Oct 02, 2012 9.104 9.144 9.144 9.144 10,146 +0.05(+0.60%)
Oct 01, 2012 9.027 9.104 9.027 9.090 1,870 +0.10(+1.17%)
Sep 28, 2012 8.957 8.985 8.908 8.985 4,537 +0.01(+0.17%)
Sep 27, 2012 8.908 8.971 8.908 8.970 6,286 +0.16(+1.82%)
Sep 26, 2012 8.824 8.824 8.712 8.810 9,291 -0.06(-0.71%)
Sep 25, 2012 8.901 8.950 8.873 8.873 16,824 -0.01(-0.14%)
Sep 24, 2012 8.936 8.936 8.852 8.885 14,732 -0.07(-0.80%)
Sep 21, 2012 8.978 8.978 8.810 8.957 6,565 +0.00(+0.00%)
Sep 20, 2012 8.957 8.957 8.957 8.957 214 -0.07(-0.81%)
Sep 19, 2012 8.922 9.030 8.922 9.030 5,166 +0.06(+0.66%)
Sep 18, 2012 9.062 9.062 8.964 8.971 2,422 -0.06(-0.70%)
Sep 14, 2012 8.943 9.034 9.034 9.034 24,294 +0.14(+1.57%)
Sep 13, 2012 8.726 8.901 8.726 8.894 5,581 +0.16(+1.84%)
Sep 12, 2012 8.733 8.789 8.649 8.733 8,498 -0.01(-0.12%)
Sep 11, 2012 8.744 8.744 8.744 8.744 214 +0.01(+0.12%)
Sep 10, 2012 8.754 8.754 8.705 8.733 3,071 -0.01(-0.08%)
Sep 07, 2012 8.726 8.747 8.719 8.740 10,730 +0.08(+0.89%)
Sep 06, 2012 8.572 8.691 8.572 8.663 16,291 +0.10(+1.14%)
Sep 05, 2012 8.544 8.565 8.530 8.565 3,215 +0.02(+0.25%)
Sep 04, 2012 8.516 8.544 8.495 8.544 87,724 +0.04(+0.49%)
Aug 31, 2012 8.502 8.523 8.502 8.502 1,429 +0.03(+0.32%)
Aug 29, 2012 8.586 8.475 8.475 8.475 19,435 -0.12(-1.38%)
Aug 27, 2012 8.551 8.593 8.551 8.593 3,908 +0.01(+0.08%)
Aug 24, 2012 8.565 8.593 8.565 8.586 11,452 +0.06(+0.66%)
Aug 23, 2012 8.551 8.551 8.530 8.530 1,257 -0.04(-0.49%)
Aug 22, 2012 8.537 8.572 8.516 8.572 43,055 +0.03(+0.41%)
Aug 21, 2012 8.565 8.579 8.523 8.537 8,424 -0.03(-0.33%)
Aug 20, 2012 8.544 8.593 8.544 8.565 5,339 +0.02(+0.25%)
Aug 17, 2012 8.600 8.600 8.544 8.544 3,215 -0.02(-0.25%)
Aug 16, 2012 8.579 8.635 8.558 8.565 15,721 -0.03(-0.33%)
Aug 15, 2012 8.537 8.593 8.537 8.593 6,429 +0.07(+0.82%)
Aug 14, 2012 8.572 8.578 8.523 8.523 12,135 -0.05(-0.57%)
Aug 13, 2012 8.586 8.663 8.537 8.572 1,214 +0.01(+0.16%)
Aug 10, 2012 8.544 8.558 8.537 8.558 2,540 -0.01(-0.08%)
Aug 09, 2012 8.642 8.649 8.537 8.565 24,251 -0.07(-0.81%)
Aug 08, 2012 8.579 8.635 8.579 8.635 2,715 +0.01(+0.16%)
Aug 07, 2012 8.614 8.677 8.572 8.621 11,088 +0.04(+0.42%)
Aug 06, 2012 8.607 8.667 8.572 8.585 14,067 -0.03(-0.38%)
Aug 03, 2012 8.572 8.621 8.551 8.617 2,500 +0.19(+2.20%)
Aug 02, 2012 8.411 8.432 8.405 8.432 4,573 -0.03(-0.33%)
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.