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 30, 2012 7.928 7.977 7.928 7.977 7,441 +0.06(+0.80%)
Mar 29, 2012 7.802 7.914 7.802 7.914 4,620 -0.00(-0.02%)
Mar 28, 2012 7.977 8.012 7.865 7.916 16,684 -0.08(-1.03%)
Mar 27, 2012 8.068 8.068 7.998 7.998 6,080 -0.05(-0.61%)
Mar 26, 2012 7.963 8.047 7.963 8.047 13,713 +0.13(+1.68%)
Mar 23, 2012 7.802 7.914 7.802 7.914 4,244 +0.10(+1.25%)
Mar 22, 2012 7.816 7.872 7.816 7.816 5,277 -0.10(-1.33%)
Mar 21, 2012 7.900 7.921 7.900 7.921 2,405 +0.08(+0.98%)
Mar 20, 2012 7.844 7.844 7.816 7.844 8,457 -0.07(-0.88%)
Mar 19, 2012 7.949 7.949 7.858 7.914 2,572 -0.02(-0.26%)
Mar 16, 2012 7.886 7.977 7.886 7.935 16,318 +0.05(+0.62%)
Mar 15, 2012 7.785 7.886 7.785 7.886 22,520 +0.10(+1.26%)
Mar 14, 2012 7.795 7.811 7.781 7.788 10,379 -0.02(-0.27%)
Mar 13, 2012 7.767 7.809 7.767 7.809 1,286 +0.10(+1.27%)
Mar 12, 2012 7.746 7.746 7.711 7.711 4,715 -0.11(-1.40%)
Mar 09, 2012 7.809 7.837 7.795 7.820 4,191 +0.06(+0.77%)
Mar 08, 2012 7.739 7.781 7.739 7.761 11,441 +0.11(+1.38%)
Mar 07, 2012 7.690 7.715 7.494 7.655 56,438 +0.05(+0.64%)
Mar 06, 2012 7.683 7.683 7.606 7.606 1,003 -0.16(-2.07%)
Mar 05, 2012 7.767 7.767 7.739 7.767 5,573 -0.04(-0.54%)
Mar 02, 2012 7.781 7.823 7.781 7.809 28,992 +0.03(+0.36%)
Mar 01, 2012 7.690 7.781 7.690 7.781 7,811 +0.13(+1.65%)
Feb 29, 2012 7.739 7.788 7.655 7.655 9,331 -0.04(-0.55%)
Feb 28, 2012 7.704 7.732 7.697 7.698 6,812 +0.00(+0.00%)
Feb 27, 2012 7.683 7.704 7.648 7.697 8,440 -0.01(-0.09%)
Feb 24, 2012 7.725 7.746 7.704 7.704 1,571 -0.02(-0.27%)
Feb 23, 2012 7.662 7.725 7.662 7.725 4,715 +0.07(+0.91%)
Feb 22, 2012 7.732 7.739 7.642 7.655 56,098 -0.08(-1.00%)
Feb 21, 2012 7.746 7.858 7.732 7.732 43,473 -0.07(-0.90%)
Feb 17, 2012 7.788 7.802 7.774 7.802 7,781 +0.03(+0.45%)
Feb 16, 2012 7.760 7.774 7.725 7.767 18,230 +0.01(+0.18%)
Feb 15, 2012 7.802 7.851 7.746 7.753 19,241 -0.03(-0.36%)
Feb 14, 2012 7.767 7.886 7.746 7.781 15,158 -0.03(-0.36%)
Feb 13, 2012 7.886 7.942 7.809 7.809 23,563 -0.03(-0.45%)
Feb 10, 2012 7.851 7.851 7.753 7.844 9,854 -0.01(-0.09%)
Feb 09, 2012 7.788 7.865 7.788 7.851 3,855 +0.03(+0.36%)
Feb 08, 2012 7.830 7.956 7.809 7.823 17,387 -0.02(-0.27%)
Feb 07, 2012 7.830 7.844 7.795 7.844 1,667 +0.01(+0.18%)
Feb 06, 2012 7.858 7.858 7.795 7.830 1,456 -0.06(-0.81%)
Feb 03, 2012 7.963 7.963 7.894 7.894 9,653 +0.01(+0.10%)
Feb 02, 2012 7.872 7.886 7.872 7.886 6,859 +0.10(+1.35%)
Feb 01, 2012 7.697 7.781 7.697 7.781 3,148 +0.12(+1.55%)
Jan 31, 2012 7.704 7.704 7.606 7.662 2,465 +0.04(+0.55%)
Jan 30, 2012 7.508 7.627 7.508 7.620 8,648 +0.05(+0.62%)
Jan 27, 2012 7.501 7.591 7.501 7.573 6,502 +0.07(+0.96%)
Jan 26, 2012 7.473 7.557 7.424 7.501 24,228 +0.01(+0.19%)
Jan 25, 2012 7.319 7.487 7.305 7.487 44,980 +0.08(+1.13%)
Jan 24, 2012 7.417 7.417 7.354 7.403 8,232 -0.08(-1.12%)
Jan 23, 2012 7.522 7.529 7.340 7.487 42,116 -0.03(-0.47%)
Jan 20, 2012 7.424 7.618 7.333 7.522 3,335 +0.03(+0.47%)
Jan 19, 2012 7.361 7.487 7.361 7.487 2,034 +0.13(+1.71%)
Jan 18, 2012 7.270 7.361 7.242 7.361 4,144 +0.19(+2.58%)
Jan 17, 2012 7.270 7.270 7.172 7.176 3,239 +0.03(+0.44%)
Jan 13, 2012 7.208 7.208 7.144 7.144 1,842 -0.10(-1.35%)
Jan 12, 2012 7.089 7.347 7.089 7.242 32,305 +0.10(+1.47%)
Jan 11, 2012 7.033 7.138 6.998 7.138 17,238 +0.04(+0.59%)
Jan 10, 2012 7.040 7.117 7.040 7.096 17,178 +0.09(+1.30%)
Jan 09, 2012 6.998 7.020 6.998 7.005 4,820 +0.03(+0.40%)
Jan 06, 2012 6.998 7.005 6.942 6.977 2,405 -0.09(-1.29%)
Jan 05, 2012 7.068 7.068 7.068 7.068 714 -0.01(-0.10%)
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.