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 (%)
Feb 28, 2003 4.979 4.979 4.979 4.979 7,160 +0.00(+0.00%)
Feb 27, 2003 4.979 4.979 4.979 4.979 4,152 +0.00(+0.00%)
Feb 26, 2003 4.958 4.979 4.958 4.979 1,145 +0.02(+0.42%)
Feb 25, 2003 5.028 5.028 4.958 4.958 2,148 -0.10(-2.07%)
Feb 24, 2003 5.077 5.077 5.063 5.063 716 -0.02(-0.41%)
Feb 21, 2003 5.028 5.084 5.028 5.084 2,291 +0.06(+1.11%)
Feb 20, 2003 5.042 5.042 5.028 5.028 10,883 -0.03(-0.69%)
Feb 19, 2003 5.042 5.063 5.042 5.063 17,327 +0.03(+0.69%)
Feb 18, 2003 5.000 5.028 5.000 5.028 10,883 +0.08(+1.69%)
Feb 14, 2003 4.944 4.958 4.944 4.944 1,718 +0.06(+1.14%)
Feb 13, 2003 4.923 4.923 4.867 4.888 2,720 -0.07(-1.41%)
Feb 12, 2003 4.958 5.014 4.958 4.958 5,871 +0.04(+0.85%)
Feb 11, 2003 4.958 4.958 4.909 4.916 20,478 -0.07(-1.40%)
Feb 10, 2003 4.986 4.986 4.986 4.986 286 +0.00(+0.00%)
Feb 07, 2003 5.042 5.056 4.986 4.986 6,587 -0.06(-1.24%)
Feb 06, 2003 5.098 5.098 5.049 5.049 2,004 -0.06(-1.23%)
Feb 05, 2003 5.112 5.112 5.112 5.112 1,432 -0.01(-0.14%)
Feb 04, 2003 5.140 5.140 5.119 5.119 859 -0.05(-0.95%)
Feb 03, 2003 5.133 5.167 5.119 5.167 18,473 +0.04(+0.82%)
Jan 31, 2003 5.035 5.154 5.035 5.126 11,599 +0.10(+1.94%)
Jan 30, 2003 5.174 5.174 5.028 5.028 2,720 -0.17(-3.36%)
Jan 29, 2003 5.335 5.335 5.112 5.202 3,866 -0.13(-2.49%)
Jan 28, 2003 5.335 5.335 5.335 5.335 8,592 -0.01(-0.13%)
Jan 27, 2003 5.419 5.419 5.342 5.342 3,007 -0.14(-2.55%)
Jan 24, 2003 5.482 5.482 5.342 5.482 21,766 -0.02(-0.38%)
Jan 23, 2003 5.482 5.503 5.482 5.503 1,861 -0.01(-0.25%)
Jan 22, 2003 5.489 5.538 5.461 5.517 7,160 -0.11(-1.99%)
Jan 21, 2003 5.670 5.670 5.586 5.628 9,021 -0.06(-1.10%)
Jan 17, 2003 5.733 5.775 5.691 5.691 5,298 -0.06(-0.97%)
Jan 16, 2003 5.691 5.796 5.691 5.747 1,718 +0.06(+1.11%)
Jan 15, 2003 5.635 5.691 5.635 5.684 1,288 +0.06(+1.12%)
Jan 14, 2003 5.552 5.621 5.552 5.621 2,434 +0.08(+1.39%)
Jan 13, 2003 5.566 5.572 5.538 5.545 2,148 -0.01(-0.25%)
Jan 10, 2003 5.552 5.559 5.552 5.559 716 +0.04(+0.76%)
Jan 09, 2003 5.482 5.517 5.482 5.517 572 +0.03(+0.64%)
Jan 08, 2003 5.531 5.531 5.482 5.482 3,580 -0.09(-1.63%)
Jan 07, 2003 5.482 5.572 5.482 5.572 4,009 +0.14(+2.57%)
Jan 06, 2003 5.412 5.433 5.412 5.433 3,293 +0.02(+0.39%)
Jan 03, 2003 5.342 5.412 5.342 5.412 1,861 +0.06(+1.17%)
Jan 02, 2003 5.293 5.349 5.293 5.349 3,866 +0.03(+0.52%)
Dec 31, 2002 5.307 5.321 5.307 5.321 3,293 -0.01(-0.13%)
Dec 30, 2002 5.377 5.377 5.328 5.328 3,580 -0.08(-1.55%)
Dec 27, 2002 5.412 5.412 5.412 5.412 3,580 +0.03(+0.65%)
Dec 26, 2002 5.482 5.482 5.377 5.377 13,747 -0.14(-2.53%)
Dec 24, 2002 5.517 5.517 5.517 5.517 859 -0.03(-0.63%)
Dec 23, 2002 5.447 5.552 5.433 5.552 11,169 +0.12(+2.19%)
Dec 20, 2002 5.412 5.475 5.412 5.433 11,169 +0.04(+0.78%)
Dec 19, 2002 5.384 5.391 5.384 5.391 1,002 +0.00(+0.00%)
Dec 18, 2002 5.426 5.433 5.391 5.391 3,580 -0.02(-0.39%)
Dec 17, 2002 5.426 5.426 5.412 5.412 3,293 +0.00(+0.00%)
Dec 16, 2002 5.391 5.440 5.391 5.412 9,308 +0.04(+0.78%)
Dec 13, 2002 5.349 5.370 5.349 5.370 1,288 +0.06(+1.18%)
Dec 12, 2002 5.342 5.370 5.307 5.307 9,594 -0.03(-0.65%)
Dec 11, 2002 5.342 5.342 5.342 5.342 859 +0.00(+0.00%)
Dec 10, 2002 5.342 5.349 5.342 5.342 716 +0.03(+0.66%)
Dec 09, 2002 5.384 5.384 5.307 5.307 2,291 -0.07(-1.30%)
Dec 06, 2002 5.377 5.377 5.377 5.377 286 -0.03(-0.52%)
Dec 05, 2002 5.433 5.433 5.405 5.405 1,575 -0.06(-1.02%)
Dec 04, 2002 5.447 5.461 5.447 5.461 1,145 +0.03(+0.51%)
Dec 03, 2002 5.468 5.489 5.426 5.433 25,490 +0.00(+0.00%)
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.