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 )

10.97 -0.06 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2004 9.532 9.602 9.497 9.560 19,905 +0.10(+1.03%)
Mar 30, 2004 9.427 9.462 9.378 9.462 21,480 +0.07(+0.74%)
Mar 29, 2004 9.218 9.406 9.176 9.392 32,077 +0.14(+1.51%)
Mar 26, 2004 9.183 9.267 9.183 9.253 10,883 +0.08(+0.84%)
Mar 25, 2004 9.008 9.176 9.008 9.176 4,582 +0.13(+1.47%)
Mar 24, 2004 8.931 9.043 8.924 9.043 5,871 +0.18(+2.05%)
Mar 23, 2004 8.841 8.862 8.841 8.862 5,871 +0.04(+0.48%)
Mar 22, 2004 8.869 8.869 8.729 8.820 2,148 -0.12(-1.33%)
Mar 19, 2004 8.924 8.938 8.869 8.938 8,305 +0.01(+0.08%)
Mar 18, 2004 8.931 8.931 8.931 8.931 143 +0.07(+0.79%)
Mar 17, 2004 8.785 8.862 8.785 8.862 3,007 +0.17(+1.93%)
Mar 16, 2004 8.659 8.694 8.624 8.694 24,201 -0.03(-0.40%)
Mar 15, 2004 8.729 8.736 8.624 8.729 15,179 -0.07(-0.79%)
Mar 12, 2004 8.764 8.799 8.624 8.799 15,752 +0.07(+0.80%)
Mar 11, 2004 8.973 8.973 8.666 8.729 11,599 -0.31(-3.47%)
Mar 10, 2004 8.994 9.148 8.994 9.043 8,592 -0.02(-0.23%)
Mar 09, 2004 9.043 9.148 9.008 9.064 6,730 +0.02(+0.23%)
Mar 08, 2004 9.078 9.169 9.043 9.043 9,308 +0.13(+1.41%)
Mar 05, 2004 8.875 8.931 8.875 8.917 4,868 +0.13(+1.51%)
Mar 04, 2004 8.729 8.785 8.729 8.785 5,298 +0.06(+0.72%)
Mar 03, 2004 8.694 8.722 8.659 8.722 4,152 +0.00(+0.00%)
Mar 02, 2004 8.631 8.722 8.631 8.722 2,291 +0.13(+1.46%)
Mar 01, 2004 8.526 8.624 8.526 8.596 11,026 +0.11(+1.32%)
Feb 27, 2004 8.484 8.484 8.484 8.484 286 +0.03(+0.41%)
Feb 26, 2004 8.429 8.450 8.429 8.450 17,614 +0.03(+0.41%)
Feb 25, 2004 8.394 8.422 8.380 8.415 14,320 +0.00(+0.00%)
Feb 24, 2004 8.450 8.484 8.380 8.415 8,305 -0.10(-1.23%)
Feb 23, 2004 8.589 8.589 8.484 8.519 4,582 +0.00(+0.00%)
Feb 20, 2004 8.659 8.694 8.484 8.519 7,303 -0.10(-1.21%)
Feb 19, 2004 8.694 8.694 8.589 8.624 3,580 +0.00(+0.00%)
Feb 18, 2004 8.589 8.680 8.582 8.624 4,439 +0.13(+1.56%)
Feb 17, 2004 8.554 8.568 8.491 8.491 6,730 -0.03(-0.41%)
Feb 13, 2004 8.505 8.533 8.484 8.526 7,876 +0.01(+0.08%)
Feb 12, 2004 8.484 8.519 8.470 8.519 2,291 +0.08(+0.99%)
Feb 11, 2004 8.450 8.463 8.436 8.436 1,718 -0.01(-0.17%)
Feb 10, 2004 8.450 8.498 8.429 8.450 4,725 +0.03(+0.33%)
Feb 09, 2004 8.387 8.498 8.310 8.422 27,638 +0.10(+1.17%)
Feb 06, 2004 8.310 8.366 8.268 8.324 3,723 +0.05(+0.59%)
Feb 05, 2004 8.380 8.380 8.275 8.275 6,587 -0.10(-1.17%)
Feb 04, 2004 8.345 8.380 8.324 8.373 7,446 -0.01(-0.08%)
Feb 03, 2004 8.240 8.380 8.205 8.380 9,594 +0.21(+2.56%)
Feb 02, 2004 8.058 8.254 8.058 8.170 6,444 +0.16(+2.01%)
Jan 30, 2004 8.100 8.100 7.982 8.010 9,594 -0.09(-1.12%)
Jan 29, 2004 8.163 8.170 8.058 8.100 4,296 +0.00(+0.00%)
Jan 28, 2004 8.156 8.212 8.100 8.100 14,893 +0.00(+0.00%)
Jan 27, 2004 8.072 8.156 8.072 8.100 9,737 +0.10(+1.31%)
Jan 26, 2004 8.079 8.114 7.926 7.996 3,293 -0.06(-0.69%)
Jan 23, 2004 8.170 8.170 8.051 8.051 3,436 -0.05(-0.60%)
Jan 22, 2004 8.093 8.100 8.045 8.100 3,150 +0.07(+0.87%)
Jan 21, 2004 7.821 8.135 7.821 8.031 12,458 +0.14(+1.77%)
Jan 20, 2004 7.828 7.891 7.821 7.891 11,169 +0.10(+1.25%)
Jan 16, 2004 7.688 7.800 7.688 7.793 8,305 +0.15(+1.92%)
Jan 15, 2004 7.800 7.800 7.646 7.646 10,310 -0.10(-1.35%)
Jan 14, 2004 7.751 7.751 7.737 7.751 1,145 +0.00(+0.00%)
Jan 13, 2004 7.821 7.856 7.751 7.751 3,293 -0.03(-0.45%)
Jan 12, 2004 7.765 7.807 7.765 7.786 5,871 +0.03(+0.45%)
Jan 09, 2004 7.660 7.751 7.660 7.751 7,446 +0.00(+0.00%)
Jan 08, 2004 7.612 7.786 7.612 7.751 21,337 +0.08(+1.00%)
Jan 07, 2004 7.577 7.681 7.577 7.674 21,194 +0.10(+1.38%)
Jan 06, 2004 7.493 7.570 7.486 7.570 3,436 +0.08(+1.03%)
Jan 05, 2004 7.542 7.577 7.493 7.493 13,461 +0.20(+2.68%)
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.