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 27, 2009 2.856 2.870 2.814 2.870 0 -0.01(-0.48%)
Feb 26, 2009 2.926 2.968 2.849 2.884 56,012 -0.01(-0.48%)
Feb 25, 2009 2.926 3.031 2.765 2.898 59,714 -0.08(-2.58%)
Feb 24, 2009 2.863 3.059 2.744 2.975 65,250 +0.09(+3.15%)
Feb 23, 2009 3.024 3.038 2.814 2.884 39,041 -0.11(-3.73%)
Feb 20, 2009 2.933 3.247 2.828 2.996 0 -0.03(-0.92%)
Feb 19, 2009 3.100 3.121 2.793 3.024 61,502 -0.12(-3.78%)
Feb 18, 2009 3.156 3.156 3.066 3.142 16,399 -0.05(-1.53%)
Feb 17, 2009 3.275 3.275 3.142 3.191 72,463 -0.15(-4.39%)
Feb 13, 2009 3.345 3.401 3.317 3.338 0 +0.03(+0.84%)
Feb 12, 2009 3.394 3.415 3.310 3.310 21,559 -0.09(-2.67%)
Feb 11, 2009 3.422 3.429 3.394 3.401 15,170 -0.01(-0.41%)
Feb 10, 2009 3.575 3.587 3.366 3.415 45,120 -0.15(-4.12%)
Feb 09, 2009 3.519 3.701 3.478 3.561 33,503 +0.06(+1.82%)
Feb 06, 2009 3.471 3.526 3.422 3.498 223,879 +0.01(+0.38%)
Feb 05, 2009 3.422 3.492 3.387 3.485 47,192 +0.05(+1.45%)
Feb 04, 2009 3.422 3.492 3.380 3.435 65,347 +0.01(+0.38%)
Feb 03, 2009 3.359 3.485 3.317 3.422 44,135 +0.03(+0.82%)
Feb 02, 2009 3.617 3.617 3.205 3.394 38,919 -0.19(-5.26%)
Jan 30, 2009 3.701 3.701 3.582 3.582 0 -0.01(-0.39%)
Jan 29, 2009 3.666 3.666 3.582 3.596 13,156 -0.08(-2.15%)
Jan 28, 2009 3.806 3.806 3.675 3.675 26,028 -0.04(-1.12%)
Jan 27, 2009 3.715 3.834 3.631 3.717 9,693 +0.00(+0.06%)
Jan 26, 2009 3.694 3.750 3.631 3.715 16,243 +0.06(+1.72%)
Jan 23, 2009 3.561 3.652 3.492 3.652 12,915 -0.04(-1.13%)
Jan 22, 2009 3.841 3.841 3.673 3.694 6,986 -0.15(-3.82%)
Jan 21, 2009 3.904 3.945 3.757 3.841 5,046 +0.15(+4.17%)
Jan 20, 2009 4.176 4.176 3.687 3.687 15,342 -0.50(-11.85%)
Jan 16, 2009 4.295 4.295 4.050 4.183 0 -0.04(-0.99%)
Jan 15, 2009 4.099 4.225 3.980 4.225 39,339 +0.12(+3.01%)
Jan 14, 2009 4.399 4.399 3.994 4.101 12,743 -0.27(-6.18%)
Jan 13, 2009 4.504 4.504 4.364 4.371 15,848 -0.03(-0.63%)
Jan 12, 2009 4.644 4.644 4.399 4.399 36,067 -0.14(-3.08%)
Jan 09, 2009 4.609 4.672 4.539 4.539 5,877 -0.10(-2.26%)
Jan 08, 2009 4.609 4.708 4.588 4.644 9,608 +0.00(+0.00%)
Jan 07, 2009 5.049 5.049 4.630 4.644 47,686 -0.42(-8.28%)
Jan 06, 2009 4.804 5.063 4.714 5.063 19,332 +0.29(+5.99%)
Jan 05, 2009 4.623 4.818 4.553 4.776 24,623 +0.17(+3.64%)
Jan 02, 2009 4.413 4.637 4.385 4.609 0 +0.24(+5.43%)
Jan 01, 2009 4.434 4.504 4.364 4.371 0 +0.00(+0.00%)
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%)
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.