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 30, 2004 8.191 8.191 8.191 8.191 143 -0.06(-0.76%)
Jul 29, 2004 8.135 8.254 8.135 8.254 10,883 +0.08(+0.94%)
Jul 28, 2004 8.135 8.205 8.135 8.177 16,897 -0.08(-1.01%)
Jul 27, 2004 8.268 8.268 8.156 8.261 7,446 +0.02(+0.25%)
Jul 26, 2004 8.366 8.366 8.240 8.240 859 -0.13(-1.50%)
Jul 23, 2004 8.359 8.366 8.359 8.366 1,002 +0.02(+0.25%)
Jul 22, 2004 8.345 8.345 8.345 8.345 0 +0.00(+0.00%)
Jul 21, 2004 8.366 8.366 8.240 8.345 8,019 +0.06(+0.67%)
Jul 20, 2004 8.261 8.289 8.247 8.289 5,871 +0.03(+0.34%)
Jul 19, 2004 8.275 8.275 8.247 8.261 4,152 -0.08(-0.92%)
Jul 16, 2004 8.338 8.338 8.338 8.338 2,864 +0.06(+0.76%)
Jul 15, 2004 8.310 8.310 8.275 8.275 8,162 -0.09(-1.09%)
Jul 14, 2004 8.359 8.366 8.310 8.366 2,004 +0.08(+1.01%)
Jul 13, 2004 8.296 8.296 8.282 8.282 1,288 -0.01(-0.08%)
Jul 12, 2004 8.282 8.289 8.282 8.289 2,004 -0.02(-0.25%)
Jul 09, 2004 8.380 8.380 8.310 8.310 2,004 -0.10(-1.16%)
Jul 08, 2004 8.408 8.408 8.408 8.408 143 -0.01(-0.08%)
Jul 07, 2004 8.310 8.415 8.310 8.415 2,291 +0.06(+0.67%)
Jul 06, 2004 8.359 8.359 8.359 8.359 0 +0.00(+0.00%)
Jul 02, 2004 8.359 8.359 8.359 8.359 572 +0.01(+0.17%)
Jul 01, 2004 8.310 8.380 8.310 8.345 10,310 -0.03(-0.42%)
Jun 30, 2004 8.352 8.380 8.240 8.380 19,332 -0.03(-0.41%)
Jun 29, 2004 8.547 8.547 8.415 8.415 3,293 -0.06(-0.66%)
Jun 28, 2004 8.422 8.470 8.422 8.470 286 +0.08(+0.92%)
Jun 25, 2004 8.408 8.415 8.394 8.394 3,866 +0.03(+0.42%)
Jun 24, 2004 8.381 8.408 8.359 8.359 2,864 -0.07(-0.83%)
Jun 23, 2004 8.366 8.429 8.366 8.429 1,002 +0.00(+0.00%)
Jun 22, 2004 8.429 8.429 8.429 8.429 0 +0.00(+0.00%)
Jun 21, 2004 8.457 8.469 8.429 8.429 11,885 +0.00(+0.00%)
Jun 18, 2004 8.387 8.450 8.387 8.429 7,303 +0.08(+1.00%)
Jun 17, 2004 8.310 8.345 8.296 8.345 3,866 +0.01(+0.17%)
Jun 16, 2004 8.289 8.331 8.289 8.331 5,298 +0.04(+0.51%)
Jun 15, 2004 8.289 8.289 8.289 8.289 716 +0.01(+0.17%)
Jun 14, 2004 8.240 8.282 8.240 8.275 14,893 -0.17(-2.07%)
Jun 10, 2004 8.457 8.463 8.450 8.450 2,291 +0.05(+0.58%)
Jun 09, 2004 8.450 8.450 8.401 8.401 429 -0.08(-0.99%)
Jun 08, 2004 8.554 8.561 8.484 8.484 4,296 -0.03(-0.41%)
Jun 07, 2004 8.380 8.519 8.380 8.519 3,007 +0.20(+2.43%)
Jun 04, 2004 8.310 8.317 8.310 8.317 1,288 +0.01(+0.08%)
Jun 03, 2004 8.345 8.345 8.310 8.310 716 -0.08(-1.00%)
Jun 02, 2004 8.415 8.415 8.352 8.394 1,575 -0.02(-0.25%)
Jun 01, 2004 8.484 8.484 8.415 8.415 2,434 -0.10(-1.23%)
May 28, 2004 8.519 8.519 8.519 8.519 286 -0.03(-0.41%)
May 27, 2004 8.554 8.554 8.554 8.554 286 +0.07(+0.82%)
May 26, 2004 8.554 8.554 8.457 8.484 1,861 -0.02(-0.25%)
May 25, 2004 8.512 8.512 8.457 8.505 7,876 -0.03(-0.41%)
May 24, 2004 8.450 8.540 8.450 8.540 6,587 +0.16(+1.92%)
May 21, 2004 8.484 8.512 8.380 8.380 1,575 -0.03(-0.41%)
May 20, 2004 8.729 8.729 8.415 8.415 25,633 +0.18(+2.21%)
May 19, 2004 8.031 8.233 8.031 8.233 3,150 +0.33(+4.15%)
May 18, 2004 7.877 7.954 7.877 7.905 3,007 +0.07(+0.89%)
May 17, 2004 7.856 7.856 7.821 7.835 16,611 -0.02(-0.27%)
May 14, 2004 7.793 7.863 7.793 7.856 7,160 +0.03(+0.45%)
May 13, 2004 7.751 7.821 7.674 7.821 10,883 +0.24(+3.23%)
May 12, 2004 7.542 7.577 7.528 7.577 5,441 +0.00(+0.00%)
May 11, 2004 7.465 7.612 7.465 7.577 7,589 +0.17(+2.36%)
May 10, 2004 7.646 7.646 7.193 7.402 30,502 -0.43(-5.44%)
May 07, 2004 7.856 7.926 7.828 7.828 14,033 -0.38(-4.60%)
May 06, 2004 8.484 8.484 8.205 8.205 6,300 -0.28(-3.29%)
May 05, 2004 8.498 8.498 8.470 8.484 5,584 +0.02(+0.25%)
May 04, 2004 8.498 8.498 8.463 8.463 286 +0.01(+0.17%)
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.