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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2009 3.980 3.980 3.904 3.931 46,529 -0.02(-0.53%)
Jun 29, 2009 3.938 3.980 3.938 3.952 28,813 +0.03(+0.89%)
Jun 26, 2009 3.918 3.973 3.897 3.918 30,901 +0.06(+1.45%)
Jun 25, 2009 3.841 3.883 3.841 3.862 15,697 +0.01(+0.36%)
Jun 24, 2009 3.834 3.883 3.834 3.848 37,377 +0.05(+1.29%)
Jun 23, 2009 3.764 3.827 3.743 3.799 24,367 +0.02(+0.55%)
Jun 22, 2009 3.876 3.876 3.771 3.778 56,638 -0.12(-3.05%)
Jun 19, 2009 3.952 4.001 3.883 3.897 23,011 -0.01(-0.18%)
Jun 18, 2009 3.876 3.924 3.876 3.904 14,320 +0.06(+1.45%)
Jun 17, 2009 3.897 3.911 3.848 3.848 37,759 -0.03(-0.90%)
Jun 16, 2009 3.952 4.061 3.883 3.883 22,564 -0.08(-2.11%)
Jun 15, 2009 4.169 4.169 3.945 3.966 42,604 -0.08(-2.07%)
Jun 12, 2009 4.050 4.050 4.008 4.050 32,067 +0.03(+0.69%)
Jun 11, 2009 3.987 4.071 3.987 4.022 54,573 +0.05(+1.23%)
Jun 10, 2009 4.029 4.043 3.973 3.973 32,657 -0.03(-0.70%)
Jun 09, 2009 4.036 4.036 3.994 4.001 26,383 -0.01(-0.35%)
Jun 08, 2009 4.001 4.015 3.959 4.015 52,723 -0.01(-0.35%)
Jun 05, 2009 4.050 4.050 3.952 4.029 34,609 +0.01(+0.35%)
Jun 04, 2009 3.973 4.015 3.938 4.015 20,546 +0.09(+2.31%)
Jun 03, 2009 3.987 4.015 3.911 3.924 35,023 -0.06(-1.58%)
Jun 02, 2009 3.938 4.078 3.938 3.987 88,705 +0.00(+0.00%)
Jun 01, 2009 3.945 4.113 3.945 3.987 140,462 +0.08(+1.96%)
May 29, 2009 3.924 3.938 3.904 3.911 23,216 +0.03(+0.90%)
May 28, 2009 3.869 3.897 3.841 3.876 29,899 +0.03(+0.91%)
May 27, 2009 3.897 3.945 3.841 3.841 22,077 -0.06(-1.43%)
May 26, 2009 3.834 3.911 3.834 3.897 19,749 +0.06(+1.64%)
May 22, 2009 3.876 3.876 3.799 3.834 24,646 +0.00(+0.00%)
May 21, 2009 3.897 3.897 3.799 3.834 50,398 -0.11(-2.83%)
May 20, 2009 4.029 4.029 3.918 3.945 45,714 +0.01(+0.18%)
May 19, 2009 3.876 4.050 3.869 3.938 65,882 +0.02(+0.53%)
May 18, 2009 3.799 3.918 3.792 3.918 42,925 +0.17(+4.66%)
May 15, 2009 3.680 3.799 3.680 3.743 49,548 +0.03(+0.94%)
May 14, 2009 3.778 3.778 3.666 3.708 20,478 -0.03(-0.93%)
May 13, 2009 3.806 3.806 3.673 3.743 92,895 -0.12(-3.07%)
May 12, 2009 3.876 3.897 3.813 3.862 54,405 -0.01(-0.18%)
May 11, 2009 3.841 3.904 3.841 3.869 27,790 -0.03(-0.89%)
May 08, 2009 3.924 3.924 3.841 3.904 40,841 +0.08(+2.01%)
May 07, 2009 3.959 3.971 3.778 3.827 28,677 -0.04(-1.08%)
May 06, 2009 3.827 3.911 3.736 3.869 79,884 +0.10(+2.59%)
May 05, 2009 3.764 3.855 3.666 3.771 77,135 +0.03(+0.93%)
May 04, 2009 3.757 3.757 3.715 3.736 171,040 +0.15(+4.09%)
May 01, 2009 3.485 3.589 3.471 3.589 159,509 +0.11(+3.21%)
Apr 30, 2009 3.568 3.582 3.450 3.478 74,922 -0.06(-1.58%)
Apr 29, 2009 3.450 3.694 3.450 3.533 94,839 +0.12(+3.47%)
Apr 28, 2009 3.352 3.443 3.331 3.415 62,049 -0.03(-1.01%)
Apr 27, 2009 3.457 3.540 3.352 3.450 118,661 -0.19(-5.18%)
Apr 24, 2009 3.610 3.680 3.610 3.638 66,908 +0.07(+1.96%)
Apr 23, 2009 3.526 3.575 3.499 3.568 41,803 +0.08(+2.20%)
Apr 22, 2009 3.471 3.554 3.464 3.492 24,201 -0.03(-0.99%)
Apr 21, 2009 3.450 3.540 3.450 3.526 15,859 +0.06(+1.61%)
Apr 20, 2009 3.589 3.589 3.387 3.471 86,490 -0.12(-3.31%)
Apr 17, 2009 3.610 3.610 3.533 3.589 32,643 +0.03(+0.78%)
Apr 16, 2009 3.561 3.561 3.485 3.561 21,811 +0.04(+1.19%)
Apr 15, 2009 3.394 3.536 3.387 3.519 12,803 +0.03(+1.00%)
Apr 14, 2009 3.610 3.610 3.429 3.485 40,386 -0.02(-0.60%)
Apr 13, 2009 3.485 3.506 3.359 3.506 38,319 +0.05(+1.41%)
Apr 09, 2009 3.401 3.471 3.268 3.457 68,562 +0.16(+4.87%)
Apr 08, 2009 3.275 3.296 3.226 3.296 14,463 +0.08(+2.39%)
Apr 07, 2009 3.073 3.240 3.073 3.219 34,484 -0.04(-1.28%)
Apr 06, 2009 3.198 3.267 3.184 3.261 9,597 -0.02(-0.64%)
Apr 03, 2009 3.247 3.289 3.142 3.282 33,801 +0.07(+2.17%)
Apr 02, 2009 3.156 3.240 3.107 3.212 58,826 +0.16(+5.26%)
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.