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 )

10.86 -0.11 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2009 5.377 5.342 5.342 5.342 15,036 +0.00(+0.00%)
Dec 30, 2009 5.328 5.405 5.286 5.342 17,278 -0.01(-0.13%)
Dec 29, 2009 5.384 5.384 5.335 5.349 44,915 -0.02(-0.39%)
Dec 28, 2009 5.454 5.509 5.370 5.370 15,281 -0.05(-0.90%)
Dec 24, 2009 5.391 5.422 5.391 5.419 10,399 +0.03(+0.65%)
Dec 23, 2009 5.370 5.405 5.370 5.384 8,416 +0.03(+0.65%)
Dec 22, 2009 5.307 5.349 5.307 5.349 5,607 +0.04(+0.79%)
Dec 21, 2009 5.286 5.405 5.286 5.307 23,770 +0.00(+0.00%)
Dec 18, 2009 5.293 5.307 5.209 5.307 22,905 +0.02(+0.40%)
Dec 17, 2009 5.349 5.349 5.244 5.286 19,289 -0.06(-1.17%)
Dec 16, 2009 5.307 5.391 5.307 5.349 19,203 +0.02(+0.39%)
Dec 15, 2009 5.307 5.370 5.300 5.328 29,209 -0.00(-0.00%)
Dec 14, 2009 5.265 5.328 5.265 5.328 2,148 +0.02(+0.39%)
Dec 11, 2009 5.286 5.307 5.286 5.307 8,592 +0.05(+0.93%)
Dec 10, 2009 5.286 5.326 5.202 5.258 95,470 -0.04(-0.79%)
Dec 09, 2009 5.349 5.349 5.251 5.300 19,810 -0.05(-0.91%)
Dec 08, 2009 5.405 5.405 5.349 5.349 25,630 -0.08(-1.42%)
Dec 07, 2009 5.370 5.461 5.370 5.426 11,676 +0.03(+0.52%)
Dec 04, 2009 5.405 5.503 5.370 5.398 28,712 +0.03(+0.65%)
Dec 03, 2009 5.384 5.447 5.356 5.363 11,742 +0.02(+0.39%)
Dec 02, 2009 5.293 5.412 5.293 5.342 12,049 +0.03(+0.66%)
Dec 01, 2009 5.181 5.370 5.181 5.307 18,248 +0.18(+3.54%)
Nov 30, 2009 5.174 5.202 5.112 5.126 8,878 -0.03(-0.68%)
Nov 27, 2009 5.084 5.174 5.063 5.160 7,861 -0.08(-1.47%)
Nov 25, 2009 5.258 5.258 5.160 5.237 12,601 +0.06(+1.21%)
Nov 24, 2009 5.223 5.223 5.056 5.174 14,393 +0.01(+0.27%)
Nov 23, 2009 5.098 5.398 5.098 5.160 26,083 +0.08(+1.61%)
Nov 20, 2009 5.098 5.098 5.079 5.079 3,859 -0.03(-0.65%)
Nov 19, 2009 5.063 5.321 4.888 5.112 44,997 -0.02(-0.41%)
Nov 18, 2009 5.154 5.223 5.127 5.133 10,024 -0.04(-0.81%)
Nov 17, 2009 5.188 5.188 5.112 5.174 5,836 -0.03(-0.67%)
Nov 16, 2009 5.147 5.257 5.147 5.209 29,839 +0.12(+2.33%)
Nov 13, 2009 5.028 5.091 5.028 5.091 15,884 +0.03(+0.55%)
Nov 12, 2009 5.028 5.160 5.000 5.063 13,435 -0.06(-1.23%)
Nov 11, 2009 5.167 5.167 5.021 5.126 5,106 +0.03(+0.55%)
Nov 10, 2009 5.049 5.133 5.049 5.098 27,403 +0.04(+0.83%)
Nov 09, 2009 4.958 5.056 4.902 5.056 14,420 +0.12(+2.40%)
Nov 06, 2009 4.902 4.958 4.902 4.937 10,005 +0.04(+0.82%)
Nov 05, 2009 4.898 4.920 4.888 4.897 7,588 +0.05(+1.05%)
Nov 04, 2009 4.881 4.909 4.846 4.846 20,973 +0.03(+0.58%)
Nov 03, 2009 4.755 4.846 4.755 4.818 17,413 -0.03(-0.58%)
Nov 02, 2009 4.846 4.867 4.700 4.846 30,924 +0.04(+0.87%)
Oct 30, 2009 4.951 4.951 4.762 4.804 14,320 -0.20(-3.91%)
Oct 29, 2009 4.839 5.000 4.839 5.000 20,058 +0.23(+4.91%)
Oct 28, 2009 4.888 4.909 4.762 4.766 22,683 -0.14(-2.78%)
Oct 27, 2009 5.063 5.063 4.902 4.902 26,614 -0.15(-3.01%)
Oct 26, 2009 5.128 5.133 5.054 5.054 12,215 -0.04(-0.86%)
Oct 23, 2009 5.112 5.112 5.079 5.098 16,913 -0.04(-0.82%)
Oct 22, 2009 5.181 5.181 5.112 5.140 10,409 -0.05(-0.94%)
Oct 21, 2009 5.160 5.237 5.160 5.188 6,866 +0.02(+0.40%)
Oct 20, 2009 5.167 5.174 5.028 5.167 35,132 -0.03(-0.67%)
Oct 19, 2009 5.195 5.272 5.021 5.202 26,779 +0.09(+1.78%)
Oct 16, 2009 5.126 5.126 5.060 5.112 9,736 -0.02(-0.41%)
Oct 15, 2009 5.258 5.279 5.133 5.133 14,868 -0.05(-0.89%)
Oct 14, 2009 5.084 5.314 5.084 5.179 50,444 +0.14(+2.71%)
Oct 13, 2009 5.028 5.063 5.000 5.042 17,634 +0.04(+0.71%)
Oct 12, 2009 4.993 5.008 4.965 5.006 30,586 +0.10(+2.12%)
Oct 09, 2009 4.748 4.909 4.748 4.902 14,294 +0.05(+1.01%)
Oct 08, 2009 4.846 4.888 4.825 4.853 13,535 +0.06(+1.31%)
Oct 07, 2009 4.721 4.797 4.721 4.790 23,050 -0.01(-0.15%)
Oct 06, 2009 4.755 4.818 4.755 4.797 17,493 +0.09(+1.93%)
Oct 05, 2009 4.560 4.748 4.560 4.707 34,479 +0.06(+1.35%)
Oct 02, 2009 4.574 4.644 4.539 4.644 11,364 +0.02(+0.45%)
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.