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 (%)
Nov 29, 2002 5.335 5.335 5.321 5.321 5,012 +0.05(+0.93%)
Nov 27, 2002 5.279 5.307 5.272 5.272 1,288 -0.03(-0.66%)
Nov 26, 2002 5.244 5.307 5.202 5.307 4,725 +0.07(+1.33%)
Nov 25, 2002 5.237 5.237 5.237 5.237 1,718 -0.03(-0.66%)
Nov 22, 2002 5.272 5.272 5.272 5.272 716 +0.00(+0.00%)
Nov 21, 2002 5.133 5.272 5.133 5.272 16,468 +0.15(+2.86%)
Nov 20, 2002 5.195 5.195 5.119 5.126 10,310 -0.08(-1.48%)
Nov 19, 2002 5.244 5.244 5.202 5.202 6,873 -0.02(-0.40%)
Nov 18, 2002 5.244 5.244 5.223 5.223 716 -0.01(-0.13%)
Nov 15, 2002 5.272 5.272 5.230 5.230 3,723 -0.01(-0.27%)
Nov 14, 2002 5.244 5.244 5.244 5.244 429 +0.00(+0.00%)
Nov 13, 2002 5.237 5.307 5.230 5.244 37,376 -0.01(-0.27%)
Nov 12, 2002 5.335 5.335 5.230 5.258 8,305 -0.05(-0.92%)
Nov 11, 2002 5.314 5.314 5.307 5.307 286 +0.00(+0.00%)
Nov 08, 2002 5.342 5.342 5.307 5.307 572 -0.07(-1.30%)
Nov 07, 2002 5.377 5.377 5.377 5.377 143 +0.01(+0.13%)
Nov 06, 2002 5.398 5.398 5.370 5.370 286 +0.03(+0.52%)
Nov 05, 2002 5.384 5.391 5.342 5.342 9,594 -0.03(-0.65%)
Nov 04, 2002 5.356 5.440 5.356 5.377 3,580 +0.08(+1.58%)
Nov 01, 2002 5.321 5.321 5.293 5.293 5,728 -0.10(-1.81%)
Oct 31, 2002 5.377 5.412 5.377 5.391 2,291 +0.08(+1.45%)
Oct 30, 2002 5.272 5.314 5.251 5.314 13,890 +0.01(+0.26%)
Oct 29, 2002 5.300 5.300 5.300 5.300 2,291 -0.02(-0.39%)
Oct 28, 2002 5.342 5.342 5.321 5.321 3,293 -0.06(-1.04%)
Oct 25, 2002 5.335 5.377 5.335 5.377 386,648 +0.04(+0.79%)
Oct 24, 2002 5.412 5.412 5.335 5.335 3,723 -0.11(-2.05%)
Oct 23, 2002 5.384 5.447 5.377 5.447 8,162 +0.08(+1.43%)
Oct 22, 2002 5.412 5.412 5.356 5.370 1,575 -0.06(-1.03%)
Oct 21, 2002 5.370 5.433 5.370 5.426 3,150 +0.06(+1.17%)
Oct 18, 2002 5.321 5.370 5.321 5.363 10,024 +0.09(+1.72%)
Oct 17, 2002 5.307 5.307 5.272 5.272 1,718 -0.04(-0.79%)
Oct 16, 2002 5.321 5.321 5.314 5.314 2,720 -0.01(-0.13%)
Oct 15, 2002 5.307 5.321 5.307 5.321 9,308 +0.13(+2.56%)
Oct 14, 2002 5.188 5.188 5.188 5.188 143 +0.02(+0.41%)
Oct 11, 2002 5.160 5.195 5.160 5.167 8,162 +0.03(+0.54%)
Oct 10, 2002 5.140 5.202 5.098 5.140 9,881 -0.03(-0.54%)
Oct 09, 2002 5.140 5.167 5.140 5.167 1,432 -0.06(-1.07%)
Oct 08, 2002 5.167 5.223 5.140 5.223 5,584 +0.00(+0.00%)
Oct 07, 2002 5.237 5.237 5.223 5.223 11,169 +0.02(+0.40%)
Oct 04, 2002 5.244 5.244 5.202 5.202 4,582 -0.01(-0.27%)
Oct 03, 2002 5.209 5.216 5.209 5.216 2,148 +0.01(+0.27%)
Oct 02, 2002 4.993 5.133 4.993 5.202 12,458 +0.16(+3.19%)
Oct 01, 2002 5.133 5.133 4.825 5.042 29,643 -0.09(-1.77%)
Sep 30, 2002 5.133 5.133 5.133 5.133 9,737 -0.03(-0.68%)
Sep 27, 2002 5.237 5.237 5.167 5.167 1,718 -0.09(-1.73%)
Sep 26, 2002 5.167 5.258 5.167 5.258 5,155 +0.06(+1.21%)
Sep 25, 2002 5.167 5.195 5.167 5.195 429 -0.01(-0.13%)
Sep 24, 2002 5.174 5.202 5.174 5.202 1,861 -0.03(-0.67%)
Sep 23, 2002 5.307 5.307 5.237 5.237 2,577 -0.10(-1.96%)
Sep 20, 2002 5.572 5.572 5.342 5.342 3,866 -0.24(-4.26%)
Sep 19, 2002 5.593 5.614 5.531 5.579 1,260,188 +0.00(+0.00%)
Sep 18, 2002 5.579 5.579 5.579 5.579 0 +0.00(+0.00%)
Sep 17, 2002 5.593 5.593 5.579 5.579 572 -0.01(-0.12%)
Sep 16, 2002 5.586 5.586 5.586 5.586 572 -0.01(-0.25%)
Sep 13, 2002 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Sep 12, 2002 5.600 5.600 5.600 5.600 91,793 +0.00(+0.00%)
Sep 11, 2002 5.614 5.614 5.593 5.600 19,762 +0.06(+1.01%)
Sep 10, 2002 5.545 5.545 5.545 5.545 11,169 +0.02(+0.38%)
Sep 09, 2002 5.524 5.524 5.524 5.524 1,575 +0.01(+0.13%)
Sep 06, 2002 5.552 5.552 5.517 5.517 2,864 -0.07(-1.25%)
Sep 05, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Sep 04, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
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.