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 (%)
Jul 31, 2003 6.313 6.355 6.313 6.355 3,007 +0.05(+0.78%)
Jul 30, 2003 6.306 6.306 6.306 6.306 572 -0.01(-0.22%)
Jul 29, 2003 6.424 6.424 6.320 6.320 1,288 -0.05(-0.77%)
Jul 28, 2003 6.362 6.390 6.362 6.369 1,432 +0.06(+1.00%)
Jul 25, 2003 6.306 6.306 6.306 6.306 0 +0.00(+0.00%)
Jul 24, 2003 6.306 6.306 6.306 6.306 143 +0.06(+0.89%)
Jul 23, 2003 6.243 6.250 6.243 6.250 4,582 +0.03(+0.56%)
Jul 22, 2003 6.152 6.215 6.152 6.215 1,575 +0.08(+1.37%)
Jul 21, 2003 6.131 6.131 6.110 6.131 5,298 -0.03(-0.45%)
Jul 18, 2003 6.159 6.159 6.159 6.159 143 +0.04(+0.68%)
Jul 17, 2003 6.110 6.117 6.110 6.117 9,308 -0.08(-1.35%)
Jul 16, 2003 6.250 6.250 6.201 6.201 429 -0.05(-0.78%)
Jul 15, 2003 6.222 6.250 6.215 6.250 2,864 +0.02(+0.34%)
Jul 14, 2003 6.117 6.229 6.117 6.229 11,313 +0.14(+2.29%)
Jul 11, 2003 6.159 6.159 6.054 6.089 16,468 -0.09(-1.47%)
Jul 10, 2003 6.180 6.180 6.180 6.180 572 +0.00(+0.00%)
Jul 09, 2003 6.166 6.215 6.166 6.180 2,148 +0.03(+0.45%)
Jul 08, 2003 6.152 6.152 6.152 6.152 0 +0.00(+0.00%)
Jul 07, 2003 6.152 6.152 6.152 6.152 1,861 +0.04(+0.69%)
Jul 03, 2003 6.173 6.180 6.110 6.110 1,718 -0.03(-0.57%)
Jul 02, 2003 6.138 6.152 6.138 6.145 8,305 +0.00(+0.00%)
Jul 01, 2003 6.145 6.145 6.145 6.145 572 -0.02(-0.34%)
Jun 30, 2003 6.166 6.166 6.166 6.166 0 +0.00(+0.00%)
Jun 27, 2003 6.166 6.166 6.166 6.166 3,150 +0.02(+0.34%)
Jun 26, 2003 6.145 6.145 6.145 6.145 0 +0.00(+0.00%)
Jun 25, 2003 6.124 6.180 6.124 6.145 1,145 +0.10(+1.62%)
Jun 24, 2003 6.047 6.047 6.047 6.047 0 +0.00(+0.00%)
Jun 23, 2003 6.047 6.047 6.047 6.047 3,150 +0.01(+0.12%)
Jun 20, 2003 6.040 6.040 6.040 6.040 429 -0.07(-1.14%)
Jun 19, 2003 6.075 6.110 6.040 6.110 1,432 +0.10(+1.63%)
Jun 18, 2003 6.082 6.082 6.012 6.012 13,890 -0.01(-0.12%)
Jun 17, 2003 6.012 6.075 6.012 6.019 1,718 +0.03(+0.47%)
Jun 16, 2003 5.929 5.991 5.929 5.991 1,002 +0.06(+1.06%)
Jun 13, 2003 5.964 5.964 5.929 5.929 3,866 -0.02(-0.35%)
Jun 12, 2003 5.943 5.950 5.929 5.950 4,009 +0.03(+0.59%)
Jun 11, 2003 6.005 6.180 5.908 5.915 28,783 +0.05(+0.83%)
Jun 10, 2003 5.866 5.866 5.866 5.866 286 -0.05(-0.83%)
Jun 09, 2003 5.901 5.915 5.894 5.915 2,004 -0.02(-0.35%)
Jun 06, 2003 5.936 5.957 5.936 5.936 2,720 +0.04(+0.71%)
Jun 05, 2003 5.936 5.936 5.894 5.894 12,601 -0.02(-0.35%)
Jun 04, 2003 5.908 5.936 5.908 5.915 3,866 +0.01(+0.24%)
Jun 03, 2003 5.908 5.908 5.901 5.901 16,468 +0.00(+0.00%)
Jun 02, 2003 5.866 5.901 5.866 5.901 4,868 +0.07(+1.20%)
May 30, 2003 5.831 5.831 5.831 5.831 429 +0.01(+0.12%)
May 29, 2003 5.824 5.824 5.824 5.824 0 +0.00(+0.00%)
May 28, 2003 5.824 5.824 5.824 5.824 716 +0.03(+0.48%)
May 27, 2003 5.768 5.852 5.768 5.796 1,861 +0.03(+0.61%)
May 23, 2003 5.761 5.761 5.761 5.761 2,720 +0.02(+0.36%)
May 22, 2003 5.726 5.740 5.719 5.740 12,458 +0.02(+0.37%)
May 21, 2003 5.733 5.740 5.719 5.719 3,007 -0.03(-0.49%)
May 20, 2003 5.740 5.747 5.740 5.747 286 +0.02(+0.37%)
May 19, 2003 5.866 5.866 5.726 5.726 4,439 -0.18(-3.07%)
May 16, 2003 5.908 5.908 5.901 5.908 1,861 +0.01(+0.12%)
May 15, 2003 5.929 5.936 5.901 5.901 2,004 +0.00(+0.00%)
May 14, 2003 5.845 5.901 5.831 5.901 8,305 +0.06(+0.96%)
May 13, 2003 5.817 5.845 5.810 5.845 2,434 +0.06(+0.97%)
May 12, 2003 5.733 5.831 5.733 5.789 8,448 +0.09(+1.59%)
May 09, 2003 5.698 5.698 5.698 5.698 143 -0.01(-0.12%)
May 08, 2003 5.698 5.705 5.698 5.705 5,871 -0.01(-0.12%)
May 07, 2003 5.719 5.719 5.712 5.712 1,718 -0.01(-0.12%)
May 06, 2003 5.712 5.726 5.712 5.719 4,009 +0.02(+0.37%)
May 05, 2003 5.684 5.712 5.684 5.698 7,876 +0.03(+0.62%)
May 02, 2003 5.628 5.663 5.628 5.663 9,021 +0.03(+0.62%)
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.