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 30, 2012 9.237 9.272 9.195 9.244 99,326 +0.02(+0.23%)
Nov 29, 2012 9.118 9.251 9.118 9.223 44,601 +0.20(+2.25%)
Nov 28, 2012 9.027 9.027 9.013 9.020 25,866 -0.02(-0.23%)
Nov 27, 2012 9.132 9.139 9.041 9.041 78,027 -0.06(-0.62%)
Nov 26, 2012 9.020 9.182 9.020 9.097 63,300 -0.05(-0.54%)
Nov 23, 2012 8.999 9.146 8.999 9.146 24,154 +0.14(+1.55%)
Nov 21, 2012 9.006 9.006 8.922 9.006 34,619 +0.06(+0.63%)
Nov 20, 2012 8.915 8.957 8.880 8.950 20,910 +0.06(+0.63%)
Nov 19, 2012 8.880 8.985 8.845 8.894 59,080 +0.08(+0.87%)
Nov 16, 2012 8.607 8.817 8.586 8.817 105,441 +0.24(+2.86%)
Nov 15, 2012 8.761 8.761 8.384 8.572 193,517 -0.21(-2.39%)
Nov 14, 2012 9.048 9.055 8.782 8.782 56,844 -0.20(-2.26%)
Nov 13, 2012 8.922 8.985 8.922 8.985 508,573 +0.03(+0.31%)
Nov 12, 2012 8.957 9.006 8.915 8.957 31,563 -0.03(-0.39%)
Nov 09, 2012 8.992 9.027 8.873 8.992 5,724 -0.05(-0.54%)
Nov 08, 2012 9.097 9.097 9.034 9.041 1,571 -0.09(-1.00%)
Nov 07, 2012 9.279 9.279 9.105 9.132 1,500 -0.17(-1.81%)
Nov 06, 2012 9.272 9.300 9.258 9.300 1,247 +0.04(+0.45%)
Nov 05, 2012 9.237 9.261 9.209 9.258 7,882 +0.02(+0.23%)
Nov 02, 2012 9.237 9.286 9.230 9.237 8,450 -0.01(-0.15%)
Nov 01, 2012 9.251 9.251 9.188 9.251 13,549 +0.00(+0.00%)
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%)
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.