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 UNCHANGED
Streaming Delayed 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 30, 2011 6.809 6.963 6.809 6.963 12,564 +0.15(+2.26%)
Dec 29, 2011 6.718 6.823 6.718 6.809 14,813 +0.03(+0.41%)
Dec 28, 2011 6.879 6.879 6.683 6.781 17,586 -0.15(-2.22%)
Dec 27, 2011 6.935 6.963 6.928 6.935 30,484 -0.06(-0.90%)
Dec 23, 2011 6.872 7.026 6.830 6.998 7,834 +0.15(+2.15%)
Dec 21, 2011 6.781 6.858 6.760 6.851 6,287 +0.07(+1.03%)
Dec 20, 2011 6.774 6.846 6.725 6.781 6,502 +0.12(+1.79%)
Dec 19, 2011 6.809 6.858 6.620 6.662 80,102 -0.13(-1.86%)
Dec 16, 2011 6.788 6.823 6.788 6.788 8,062 -0.03(-0.51%)
Dec 15, 2011 6.949 6.949 6.690 6.823 10,746 -0.13(-1.81%)
Dec 14, 2011 6.949 6.949 6.837 6.949 16,062 -0.07(-1.00%)
Dec 13, 2011 7.075 7.117 6.935 7.019 9,987 -0.11(-1.57%)
Dec 12, 2011 7.144 7.144 6.893 7.131 8,477 -0.21(-2.86%)
Dec 09, 2011 7.200 7.340 7.113 7.340 7,278 +0.09(+1.25%)
Dec 06, 2011 7.249 7.249 7.249 7.249 714 +0.01(+0.10%)
Dec 05, 2011 7.277 7.347 7.235 7.242 18,506 +0.06(+0.78%)
Dec 02, 2011 7.186 7.186 7.186 7.186 142 -0.01(-0.19%)
Dec 01, 2011 7.193 7.291 7.117 7.200 3,901 +0.01(+0.10%)
Nov 30, 2011 7.200 7.200 7.068 7.193 21,268 +0.29(+4.15%)
Nov 29, 2011 6.788 6.928 6.788 6.907 8,554 +0.12(+1.75%)
Nov 28, 2011 6.711 6.795 6.711 6.788 12,813 +0.15(+2.28%)
Nov 25, 2011 6.620 6.697 6.613 6.636 5,130 -0.05(-0.70%)
Nov 23, 2011 6.732 6.732 6.522 6.683 23,791 -0.09(-1.34%)
Nov 22, 2011 6.746 6.774 6.746 6.774 3,512 -0.11(-1.63%)
Nov 21, 2011 6.921 6.921 6.683 6.886 3,767 -0.13(-1.80%)
Nov 18, 2011 7.012 7.040 6.973 7.012 2,076 -0.02(-0.30%)
Nov 17, 2011 7.089 7.089 7.033 7.033 571 -0.15(-2.05%)
Nov 16, 2011 7.005 7.179 6.998 7.179 19,648 -0.03(-0.39%)
Nov 15, 2011 7.160 7.207 7.138 7.207 4,177 +0.02(+0.29%)
Nov 14, 2011 7.124 7.186 7.124 7.186 3,429 +0.03(+0.49%)
Nov 11, 2011 7.221 7.221 7.061 7.152 3,909 +0.08(+1.19%)
Nov 10, 2011 7.068 7.068 7.068 7.068 1,306 +0.02(+0.30%)
Nov 09, 2011 7.075 7.075 7.040 7.047 1,812 -0.24(-3.36%)
Nov 08, 2011 7.256 7.291 7.256 7.291 428 +0.09(+1.26%)
Nov 04, 2011 7.368 7.200 7.200 7.200 3,429 -0.20(-2.65%)
Nov 03, 2011 7.354 7.396 7.354 7.396 3,143 +0.10(+1.44%)
Nov 02, 2011 7.291 7.291 7.270 7.291 1,000 +0.11(+1.58%)
Nov 01, 2011 7.124 7.179 6.977 7.178 14,779 -0.15(-2.02%)
Oct 31, 2011 7.410 7.410 7.326 7.326 1,716 -0.19(-2.51%)
Oct 28, 2011 7.277 7.515 7.235 7.515 6,430 +0.18(+2.48%)
Oct 27, 2011 7.152 7.354 7.152 7.333 7,875 +0.27(+3.76%)
Oct 26, 2011 6.998 7.068 6.984 7.068 3,005 +0.11(+1.61%)
Oct 25, 2011 6.984 6.998 6.900 6.956 18,167 -0.04(-0.60%)
Oct 24, 2011 6.893 7.005 6.865 6.998 9,633 +0.14(+2.04%)
Oct 21, 2011 6.991 6.991 6.858 6.858 6,430 -0.08(-1.21%)
Oct 20, 2011 7.012 7.012 6.942 6.942 1,857 -0.02(-0.30%)
Oct 19, 2011 7.068 7.068 6.956 6.963 1,429 -0.08(-1.09%)
Oct 18, 2011 6.984 7.103 6.977 7.040 7,145 -0.06(-0.79%)
Oct 14, 2011 7.005 7.096 7.096 7.096 7,002 +0.05(+0.70%)
Oct 13, 2011 7.089 7.089 6.935 7.047 7,431 -0.01(-0.20%)
Oct 12, 2011 6.984 7.068 6.984 7.061 7,431 +0.09(+1.31%)
Oct 11, 2011 6.865 6.970 6.865 6.970 1,857 +0.03(+0.50%)
Oct 10, 2011 6.893 7.026 6.893 6.935 3,098 +0.13(+1.85%)
Oct 07, 2011 6.823 6.907 6.774 6.809 23,256 +0.06(+0.93%)
Oct 06, 2011 6.452 6.774 6.452 6.746 7,945 +0.24(+3.66%)
Oct 05, 2011 6.473 6.536 6.473 6.508 8,860 +0.08(+1.20%)
Oct 04, 2011 6.368 6.448 6.319 6.431 24,271 -0.08(-1.18%)
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.