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 (%)
Mar 31, 2003 5.091 5.091 5.049 5.049 1,432 -0.06(-1.09%)
Mar 28, 2003 5.077 5.105 5.077 5.105 572 +0.02(+0.41%)
Mar 27, 2003 5.084 5.091 5.084 5.084 3,007 -0.02(-0.41%)
Mar 26, 2003 5.126 5.126 5.098 5.105 1,145 -0.03(-0.54%)
Mar 25, 2003 5.098 5.133 5.098 5.133 1,288 +0.01(+0.14%)
Mar 24, 2003 5.167 5.167 5.126 5.126 1,718 -0.08(-1.48%)
Mar 21, 2003 5.181 5.202 5.167 5.202 5,012 +0.00(+0.00%)
Mar 20, 2003 5.202 5.202 5.202 5.202 2,291 +0.01(+0.13%)
Mar 19, 2003 5.105 5.195 5.105 5.195 2,864 +0.09(+1.78%)
Mar 18, 2003 5.112 5.112 5.105 5.105 3,293 -0.03(-0.54%)
Mar 17, 2003 5.014 5.133 5.014 5.133 10,024 +0.09(+1.80%)
Mar 14, 2003 5.007 5.042 4.965 5.042 8,305 +0.03(+0.56%)
Mar 13, 2003 4.972 5.014 4.972 5.014 4,582 +0.09(+1.84%)
Mar 12, 2003 4.888 4.923 4.888 4.923 3,436 +0.02(+0.43%)
Mar 11, 2003 4.902 4.902 4.902 4.902 7,160 +0.01(+0.29%)
Mar 10, 2003 4.888 4.888 4.888 4.888 286 -0.01(-0.28%)
Mar 07, 2003 4.888 4.902 4.867 4.902 4,152 -0.01(-0.14%)
Mar 06, 2003 4.909 4.909 4.902 4.909 859 -0.01(-0.28%)
Mar 05, 2003 4.965 4.965 4.923 4.923 1,861 -0.08(-1.54%)
Mar 04, 2003 5.000 5.000 5.000 5.000 2,577 +0.00(+0.00%)
Mar 03, 2003 5.000 5.000 5.000 5.000 143 +0.02(+0.42%)
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%)
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.