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, 2011 7.998 8.117 7.998 8.103 11,811 +0.12(+1.49%)
Mar 30, 2011 7.921 7.998 7.907 7.984 11,232 +0.06(+0.80%)
Mar 29, 2011 7.949 7.982 7.844 7.921 15,595 -0.01(-0.09%)
Mar 28, 2011 7.956 8.005 7.921 7.928 12,981 -0.01(-0.18%)
Mar 25, 2011 7.956 7.977 7.942 7.942 16,288 -0.01(-0.18%)
Mar 24, 2011 7.879 7.991 7.872 7.956 22,399 +0.09(+1.16%)
Mar 23, 2011 7.704 7.865 7.704 7.865 5,236 +0.17(+2.27%)
Mar 22, 2011 7.718 7.718 7.676 7.690 4,448 +0.00(+0.00%)
Mar 21, 2011 7.683 7.690 7.676 7.690 5,546 +0.02(+0.27%)
Mar 18, 2011 7.690 7.711 7.648 7.669 10,846 +0.01(+0.09%)
Mar 17, 2011 7.585 7.711 7.585 7.662 4,575 +0.08(+1.11%)
Mar 16, 2011 7.697 7.697 7.543 7.578 12,718 -0.13(-1.74%)
Mar 15, 2011 7.711 7.739 7.662 7.713 26,060 -0.13(-1.68%)
Mar 14, 2011 7.753 7.844 7.753 7.844 25,401 +0.07(+0.84%)
Mar 11, 2011 7.697 7.795 7.697 7.779 2,357 +0.08(+1.06%)
Mar 10, 2011 7.767 7.767 7.690 7.697 6,569 -0.18(-2.31%)
Mar 09, 2011 7.858 7.879 7.837 7.879 2,702 +0.01(+0.09%)
Mar 08, 2011 7.837 7.872 7.816 7.872 7,742 +0.06(+0.72%)
Mar 07, 2011 7.942 7.942 7.774 7.816 6,516 -0.11(-1.41%)
Mar 04, 2011 7.921 7.928 7.879 7.928 7,002 +0.02(+0.31%)
Mar 03, 2011 7.907 7.907 7.858 7.904 5,643 +0.05(+0.67%)
Mar 02, 2011 7.795 7.872 7.774 7.851 9,227 +0.07(+0.90%)
Mar 01, 2011 7.858 7.865 7.767 7.781 10,678 -0.07(-0.89%)
Feb 28, 2011 7.886 7.886 7.838 7.851 10,519 +0.05(+0.63%)
Feb 25, 2011 7.704 7.816 7.704 7.802 5,214 +0.07(+0.90%)
Feb 24, 2011 7.718 7.746 7.683 7.732 5,511 +0.00(+0.00%)
Feb 23, 2011 7.767 7.767 7.662 7.732 29,407 -0.07(-0.90%)
Feb 22, 2011 7.900 7.935 7.802 7.802 20,578 -0.23(-2.87%)
Feb 18, 2011 7.970 8.033 7.970 8.033 2,115 +0.09(+1.15%)
Feb 17, 2011 7.823 7.949 7.823 7.942 78,608 +0.05(+0.62%)
Feb 16, 2011 7.921 7.928 7.865 7.893 11,469 -0.02(-0.27%)
Feb 15, 2011 7.914 7.977 7.851 7.914 7,651 -0.06(-0.70%)
Feb 14, 2011 8.026 8.026 7.942 7.970 4,931 -0.06(-0.70%)
Feb 11, 2011 7.823 8.026 7.823 8.026 12,568 +0.14(+1.77%)
Feb 10, 2011 8.012 8.012 7.844 7.886 25,448 -0.17(-2.17%)
Feb 09, 2011 8.068 8.082 7.928 8.061 6,633 -0.06(-0.69%)
Feb 08, 2011 8.173 8.173 8.117 8.117 5,827 -0.08(-0.94%)
Feb 07, 2011 8.187 8.194 8.159 8.194 10,289 +0.08(+1.04%)
Feb 04, 2011 8.026 8.145 8.005 8.110 7,878 +0.03(+0.43%)
Feb 03, 2011 8.124 8.124 8.034 8.075 2,285 -0.03(-0.35%)
Feb 02, 2011 8.016 8.103 8.012 8.103 6,496 +0.01(+0.09%)
Feb 01, 2011 7.914 8.096 7.914 8.096 13,468 +0.20(+2.48%)
Jan 31, 2011 7.851 7.900 7.704 7.900 12,392 +0.01(+0.09%)
Jan 28, 2011 8.152 8.152 7.823 7.893 13,408 -0.25(-3.09%)
Jan 27, 2011 8.163 8.257 8.131 8.145 3,136 -0.10(-1.27%)
Jan 26, 2011 8.159 8.257 8.159 8.250 6,620 +0.03(+0.34%)
Jan 25, 2011 8.026 8.222 7.977 8.222 6,146 +0.10(+1.29%)
Jan 24, 2011 8.166 8.166 8.117 8.117 2,943 -0.08(-0.94%)
Jan 21, 2011 8.243 8.271 8.166 8.194 2,790 +0.04(+0.52%)
Jan 20, 2011 8.159 8.159 7.977 8.152 16,773 -0.10(-1.19%)
Jan 19, 2011 8.390 8.418 8.250 8.250 10,573 -0.05(-0.59%)
Jan 18, 2011 8.285 8.614 8.166 8.299 24,994 +0.13(+1.63%)
Jan 14, 2011 8.019 8.166 8.019 8.166 10,653 +0.07(+0.86%)
Jan 13, 2011 8.033 8.145 8.019 8.097 11,138 -0.05(-0.60%)
Jan 12, 2011 8.124 8.152 8.117 8.145 10,196 +0.07(+0.87%)
Jan 11, 2011 8.117 8.159 8.012 8.075 17,347 -0.03(-0.43%)
Jan 10, 2011 8.152 8.152 7.977 8.110 6,879 -0.04(-0.52%)
Jan 07, 2011 8.096 8.193 8.096 8.152 6,417 -0.00(-0.01%)
Jan 06, 2011 8.103 8.187 8.075 8.153 28,034 +0.11(+1.31%)
Jan 05, 2011 8.103 8.117 7.977 8.047 9,443 -0.06(-0.69%)
Jan 04, 2011 8.138 8.138 8.061 8.103 2,439 +0.06(+0.70%)
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.