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 )

10.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2016 9.016 9.016 8.901 8.901 8,467 -0.08(-0.85%)
Nov 29, 2016 9.025 9.054 8.920 8.977 10,955 -0.13(-1.47%)
Nov 28, 2016 9.160 9.208 8.987 9.112 16,443 -0.15(-1.66%)
Nov 25, 2016 9.236 9.390 9.217 9.265 5,370 +0.11(+1.15%)
Nov 23, 2016 9.160 9.160 9.160 0 +0.03(+0.32%)
Nov 22, 2016 9.169 9.169 9.092 9.131 4,790 +0.03(+0.32%)
Nov 21, 2016 9.016 9.103 8.939 9.102 23,908 +0.16(+1.82%)
Nov 18, 2016 8.987 9.049 8.881 8.939 6,423 -0.08(-0.85%)
Nov 17, 2016 8.929 9.035 8.866 9.016 35,764 +0.12(+1.40%)
Nov 16, 2016 8.699 8.929 8.699 8.891 7,006 +0.10(+1.09%)
Nov 15, 2016 8.747 9.149 8.738 8.795 24,169 +0.06(+0.66%)
Nov 14, 2016 8.440 8.776 8.440 8.738 18,451 -0.06(-0.65%)
Nov 11, 2016 9.092 9.092 8.403 8.795 85,516 -0.37(-4.08%)
Nov 10, 2016 9.553 9.553 8.997 9.169 66,491 -0.71(-7.18%)
Nov 09, 2016 9.869 9.975 9.457 9.879 38,807 -0.59(-5.59%)
Nov 08, 2016 10.30 10.50 10.28 10.46 19,037 +0.08(+0.74%)
Nov 07, 2016 10.14 10.47 10.14 10.39 13,703 +0.44(+4.44%)
Nov 04, 2016 9.927 10.04 9.889 9.946 4,650 +0.07(+0.68%)
Nov 03, 2016 9.889 9.975 9.879 9.879 3,287 -0.05(-0.48%)
Nov 02, 2016 10.16 10.16 9.860 9.927 11,960 -0.25(-2.45%)
Nov 01, 2016 10.24 10.24 10.06 10.18 13,360 -0.10(-0.93%)
Oct 31, 2016 10.26 10.27 10.18 10.27 13,337 +0.03(+0.27%)
Oct 28, 2016 10.30 10.44 10.15 10.24 13,412 -0.07(-0.64%)
Oct 27, 2016 10.34 10.34 10.21 10.31 5,471 -0.04(-0.37%)
Oct 26, 2016 10.44 10.44 10.35 10.35 1,372 -0.12(-1.19%)
Oct 25, 2016 10.55 10.60 10.47 10.47 6,039 -0.09(-0.83%)
Oct 24, 2016 10.52 10.60 10.51 10.56 2,870 +0.08(+0.74%)
Oct 21, 2016 10.41 10.49 10.41 10.48 1,106 -0.00(-0.00%)
Oct 20, 2016 10.48 10.50 10.48 10.48 6,316 -0.07(-0.64%)
Oct 19, 2016 10.51 10.59 10.37 10.55 11,861 +0.08(+0.73%)
Oct 18, 2016 10.41 10.48 10.39 10.47 7,027 +0.18(+1.76%)
Oct 17, 2016 10.37 10.41 10.26 10.29 18,986 -0.12(-1.10%)
Oct 14, 2016 10.25 10.41 10.10 10.41 40,943 +0.19(+1.89%)
Oct 13, 2016 10.14 10.21 10.07 10.21 39,239 -0.03(-0.28%)
Oct 12, 2016 10.24 10.24 10.05 10.24 55,206 +0.00(+0.00%)
Oct 11, 2016 10.25 10.30 10.24 10.24 8,198 -0.05(-0.47%)
Oct 10, 2016 10.21 10.37 10.21 10.29 9,686 +0.29(+2.88%)
Oct 07, 2016 10.03 10.08 9.965 10.00 8,301 -0.05(-0.53%)
Oct 06, 2016 10.07 10.10 9.901 10.06 24,133 -0.07(-0.71%)
Oct 05, 2016 9.927 10.14 9.927 10.13 8,039 +0.07(+0.67%)
Oct 04, 2016 10.00 10.06 9.994 10.06 3,717 +0.06(+0.57%)
Oct 03, 2016 9.975 10.02 9.879 10.00 18,268 +0.08(+0.76%)
Sep 30, 2016 10.00 10.00 9.927 9.929 8,331 -0.02(-0.18%)
Sep 29, 2016 10.01 10.21 9.946 9.946 1,989 -0.12(-1.24%)
Sep 28, 2016 9.927 10.07 9.927 10.07 2,236 +0.11(+1.06%)
Sep 27, 2016 9.783 10.01 9.773 9.965 17,106 +0.33(+3.38%)
Sep 26, 2016 9.764 9.778 9.601 9.639 6,320 -0.12(-1.28%)
Sep 23, 2016 9.827 9.869 9.745 9.764 6,751 -0.15(-1.55%)
Sep 22, 2016 9.802 9.946 9.802 9.917 1,335 +0.16(+1.67%)
Sep 21, 2016 9.534 9.754 9.515 9.754 57,663 +0.23(+2.42%)
Sep 20, 2016 9.553 9.562 9.515 9.524 25,728 -0.07(-0.70%)
Sep 19, 2016 9.620 9.663 9.543 9.591 3,087 +0.01(+0.10%)
Sep 16, 2016 9.620 9.687 9.543 9.582 7,015 -0.13(-1.33%)
Sep 15, 2016 9.697 9.735 9.697 9.711 2,733 -0.04(-0.45%)
Sep 14, 2016 9.841 9.898 9.745 9.754 1,855 -0.13(-1.36%)
Sep 13, 2016 9.869 9.889 9.793 9.889 417 -0.18(-1.81%)
Sep 12, 2016 9.917 10.07 9.879 10.07 5,358 +0.03(+0.29%)
Sep 09, 2016 10.12 10.12 10.02 10.04 4,486 -0.23(-2.24%)
Sep 08, 2016 10.29 10.30 10.25 10.27 14,447 -0.19(-1.80%)
Sep 07, 2016 10.45 10.48 10.45 10.46 5,956 +0.03(+0.24%)
Sep 06, 2016 10.45 10.46 10.38 10.44 72,664 +0.08(+0.74%)
Sep 02, 2016 10.27 10.36 10.36 10.36 52,860 +0.12(+1.22%)
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.