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 -0.06 (-0.54%)
Official Closing 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 (%)
Dec 31, 2008 4.434 4.504 4.364 4.371 9,995 -0.06(-1.42%)
Dec 30, 2008 4.364 4.434 4.274 4.434 36,379 +0.07(+1.60%)
Dec 29, 2008 4.364 4.378 4.323 4.364 7,691 +0.00(+0.00%)
Dec 26, 2008 4.330 4.441 4.295 4.364 0 +0.03(+0.64%)
Dec 24, 2008 4.476 4.476 4.311 4.336 17,883 -0.12(-2.66%)
Dec 23, 2008 4.707 4.707 4.274 4.455 73,466 -4.73(-51.48%)
Dec 22, 2008 9.218 9.218 8.945 9.183 65,443 -0.03(-0.38%)
Dec 19, 2008 9.197 9.253 8.938 9.218 27,559 +0.37(+4.18%)
Dec 18, 2008 8.631 9.078 8.631 8.848 38,077 +0.12(+1.36%)
Dec 17, 2008 8.345 8.729 8.345 8.729 39,728 +0.35(+4.17%)
Dec 16, 2008 8.198 8.380 7.996 8.380 19,557 +0.35(+4.35%)
Dec 15, 2008 8.240 8.240 7.856 8.031 24,493 -0.11(-1.37%)
Dec 12, 2008 8.031 8.638 7.751 8.142 0 -0.09(-1.10%)
Dec 11, 2008 8.380 8.415 8.233 8.233 42,635 -0.15(-1.75%)
Dec 10, 2008 8.031 8.380 8.031 8.380 2,506 +0.36(+4.53%)
Dec 09, 2008 8.003 8.135 8.003 8.017 24,487 +0.06(+0.79%)
Dec 08, 2008 7.730 7.954 7.730 7.954 22,172 +0.43(+5.76%)
Dec 05, 2008 7.702 7.702 7.339 7.521 0 -0.04(-0.55%)
Dec 04, 2008 7.702 7.830 7.563 7.563 8,361 -0.34(-4.24%)
Dec 03, 2008 7.701 7.954 7.339 7.898 31,140 +0.15(+1.98%)
Dec 02, 2008 7.674 7.856 7.674 7.744 1,861 +0.24(+3.16%)
Dec 01, 2008 7.954 7.954 7.507 7.507 11,996 -0.54(-6.68%)
Nov 28, 2008 7.940 8.045 7.940 8.045 2,004 +0.19(+2.40%)
Nov 26, 2008 7.807 7.856 7.542 7.856 9,100 +0.21(+2.74%)
Nov 25, 2008 7.612 7.730 7.542 7.646 24,593 -0.21(-2.67%)
Nov 24, 2008 7.444 7.856 7.444 7.856 12,379 +0.70(+9.76%)
Nov 21, 2008 6.983 7.332 6.983 7.158 9,989 -0.03(-0.39%)
Nov 20, 2008 7.961 7.961 7.172 7.186 11,642 -0.87(-10.75%)
Nov 19, 2008 8.589 8.589 8.031 8.051 5,090 -0.50(-5.80%)
Nov 18, 2008 8.547 8.547 8.038 8.547 16,680 +0.03(+0.33%)
Nov 17, 2008 8.554 8.575 7.989 8.519 19,766 +0.56(+7.02%)
Nov 14, 2008 8.065 8.240 7.947 7.961 0 -0.10(-1.21%)
Nov 13, 2008 8.051 8.058 7.996 8.058 7,237 -0.01(-0.09%)
Nov 12, 2008 8.380 8.380 8.065 8.065 18,798 -0.35(-4.15%)
Nov 11, 2008 8.429 8.848 8.415 8.415 10,310 -0.27(-3.06%)
Nov 10, 2008 8.659 8.680 8.659 8.680 5,012 +0.20(+2.30%)
Nov 07, 2008 8.498 8.991 8.484 8.484 0 +0.10(+1.17%)
Nov 06, 2008 8.715 9.420 8.387 8.387 29,372 -0.52(-5.80%)
Nov 05, 2008 9.357 9.637 8.903 8.903 24,335 -0.44(-4.70%)
Nov 04, 2008 9.015 9.357 9.015 9.342 4,296 +0.48(+5.38%)
Nov 03, 2008 8.802 8.865 8.554 8.865 1,038 -0.07(-0.82%)
Oct 31, 2008 8.869 9.008 8.869 8.938 0 +0.04(+0.48%)
Oct 30, 2008 8.477 8.896 8.477 8.896 6,730 +0.50(+5.98%)
Oct 29, 2008 8.031 8.554 8.031 8.394 20,993 +0.47(+5.90%)
Oct 28, 2008 7.688 7.926 7.521 7.926 15,135 +0.37(+4.93%)
Oct 27, 2008 7.472 7.674 7.472 7.554 18,225 -0.06(-0.85%)
Oct 24, 2008 7.807 7.814 7.605 7.619 14,033 -0.33(-4.13%)
Oct 23, 2008 8.303 8.303 7.940 7.947 6,444 -0.61(-7.10%)
Oct 22, 2008 8.711 9.078 8.540 8.554 11,456 -0.52(-5.77%)
Oct 21, 2008 9.406 9.406 9.064 9.078 2,577 -0.27(-2.91%)
Oct 20, 2008 9.078 9.357 9.078 9.350 6,710 +0.48(+5.43%)
Oct 17, 2008 8.443 8.875 8.443 8.869 0 +0.41(+4.87%)
Oct 16, 2008 8.596 8.652 8.380 8.457 18,801 -0.17(-1.94%)
Oct 15, 2008 9.602 9.602 8.450 8.624 17,845 -0.98(-10.18%)
Oct 14, 2008 9.637 9.637 9.364 9.602 26,342 +0.38(+4.17%)
Oct 13, 2008 8.484 9.364 8.484 9.218 23,158 +1.30(+16.40%)
Oct 10, 2008 7.751 8.327 7.109 7.919 0 -1.33(-14.42%)
Oct 09, 2008 9.965 10.05 9.078 9.253 47,115 -0.72(-7.21%)
Oct 08, 2008 9.972 10.40 8.729 9.972 26,849 -0.60(-5.68%)
Oct 07, 2008 10.73 10.75 10.09 10.57 42,303 -0.07(-0.62%)
Oct 06, 2008 11.87 11.87 10.47 10.64 48,465 -1.55(-12.74%)
Oct 03, 2008 12.53 12.57 12.19 12.19 0 -0.34(-2.73%)
Oct 02, 2008 12.90 12.90 12.53 12.53 6,389 -0.49(-3.75%)
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.