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, 2016 10.91 10.91 10.69 10.75 3,579 -0.10(-0.88%)
Mar 30, 2016 10.89 10.94 10.85 10.85 12,633 +0.02(+0.18%)
Mar 29, 2016 10.60 10.83 10.60 10.83 8,678 +0.30(+2.88%)
Mar 28, 2016 10.37 10.57 10.37 10.53 15,462 +0.17(+1.61%)
Mar 24, 2016 10.45 10.36 10.36 10.36 4,274 -0.11(-1.05%)
Mar 23, 2016 10.50 10.50 10.45 10.47 883 -0.17(-1.59%)
Mar 22, 2016 10.64 10.64 10.64 10.64 281 +0.01(+0.09%)
Mar 21, 2016 10.63 10.65 10.56 10.63 4,426 +0.01(+0.14%)
Mar 18, 2016 10.79 10.79 10.61 10.61 3,190 +0.01(+0.14%)
Mar 17, 2016 10.35 10.67 10.35 10.60 18,892 +0.30(+2.89%)
Mar 16, 2016 10.09 10.30 10.09 10.30 10,673 +0.23(+2.33%)
Mar 15, 2016 10.17 10.17 10.06 10.07 3,333 -0.20(-1.92%)
Mar 14, 2016 10.26 10.28 10.26 10.26 4,594 -0.06(-0.56%)
Mar 11, 2016 10.32 10.38 10.19 10.32 13,754 +0.16(+1.61%)
Mar 10, 2016 10.13 10.16 10.09 10.16 4,228 -0.05(-0.50%)
Mar 09, 2016 10.23 10.24 10.20 10.21 2,918 +0.10(+0.98%)
Mar 08, 2016 10.10 10.12 10.07 10.11 6,415 -0.19(-1.86%)
Mar 07, 2016 10.28 10.30 10.22 10.30 15,716 +0.06(+0.56%)
Mar 04, 2016 10.21 10.21 10.21 10.24 1,773 +0.11(+1.10%)
Mar 03, 2016 10.20 10.20 10.13 10.13 690 -0.04(-0.43%)
Mar 02, 2016 9.984 10.18 9.936 10.18 22,194 +0.23(+2.31%)
Mar 01, 2016 9.889 9.956 9.889 9.946 3,657 +0.15(+1.57%)
Feb 29, 2016 9.773 9.821 9.764 9.793 6,207 +0.03(+0.34%)
Feb 26, 2016 9.759 9.759 9.759 9.759 119 +0.00(+0.05%)
Feb 25, 2016 9.735 9.754 9.620 9.754 12,570 +0.10(+0.99%)
Feb 24, 2016 9.486 9.692 9.486 9.658 15,724 -0.05(-0.49%)
Feb 23, 2016 9.869 9.869 9.706 9.706 15,873 -0.05(-0.49%)
Feb 22, 2016 9.869 9.879 9.726 9.754 57,228 +0.05(+0.54%)
Feb 19, 2016 9.691 9.702 9.691 9.702 311 +0.00(+0.05%)
Feb 18, 2016 9.745 9.783 9.687 9.697 9,147 +0.00(+0.00%)
Feb 17, 2016 9.562 9.697 9.562 9.697 14,180 +0.26(+2.74%)
Feb 16, 2016 9.438 9.457 9.399 9.438 7,700 +0.23(+2.51%)
Feb 12, 2016 9.140 9.207 9.207 9.207 6,568 +0.17(+1.90%)
Feb 11, 2016 9.169 9.169 8.949 9.035 17,290 -0.37(-3.96%)
Feb 10, 2016 9.380 9.408 9.380 9.408 1,375 +0.08(+0.81%)
Feb 09, 2016 9.275 9.495 9.256 9.332 8,219 -0.18(-1.92%)
Feb 08, 2016 9.591 9.591 9.515 9.515 2,108 -0.21(-2.17%)
Feb 05, 2016 9.879 9.879 9.726 9.726 4,033 -0.29(-2.87%)
Feb 04, 2016 9.812 10.07 9.812 10.01 4,755 +0.15(+1.56%)
Feb 03, 2016 9.740 9.860 9.716 9.860 5,835 +0.11(+1.09%)
Feb 02, 2016 9.821 9.879 9.726 9.753 18,559 -0.21(-2.13%)
Feb 01, 2016 9.812 9.965 9.805 9.965 1,819 +0.06(+0.58%)
Jan 29, 2016 9.726 9.935 9.726 9.908 8,919 +0.30(+3.09%)
Jan 28, 2016 9.524 9.610 9.486 9.610 9,426 +0.21(+2.24%)
Jan 27, 2016 9.457 9.457 9.371 9.399 11,942 -0.01(-0.10%)
Jan 26, 2016 9.265 9.426 9.265 9.409 6,474 +0.07(+0.72%)
Jan 25, 2016 9.332 9.342 9.294 9.342 4,533 -0.09(-0.92%)
Jan 22, 2016 9.399 9.735 9.390 9.428 21,303 +0.15(+1.65%)
Jan 21, 2016 9.236 9.275 9.102 9.275 27,097 +0.07(+0.73%)
Jan 20, 2016 9.160 9.208 9.025 9.208 22,204 -0.14(-1.54%)
Jan 19, 2016 9.409 9.409 9.256 9.351 19,367 +0.01(+0.10%)
Jan 15, 2016 9.486 9.342 9.342 9.342 1,459 -0.27(-2.80%)
Jan 14, 2016 9.591 9.610 9.591 9.610 861 +0.00(+0.00%)
Jan 13, 2016 9.658 9.658 9.595 9.610 2,503 -0.02(-0.20%)
Jan 12, 2016 9.716 9.764 9.620 9.630 3,848 -0.01(-0.10%)
Jan 11, 2016 9.687 9.687 9.601 9.639 2,648 +0.01(+0.10%)
Jan 08, 2016 9.726 9.745 9.610 9.630 20,845 -0.07(-0.69%)
Jan 07, 2016 9.841 9.841 9.687 9.697 14,524 -0.33(-3.25%)
Jan 06, 2016 10.11 10.11 9.975 10.02 14,969 -0.10(-0.95%)
Jan 05, 2016 10.07 10.13 10.03 10.12 6,231 +0.09(+0.86%)
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.