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 )

10.86 -0.11 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2011 8.117 8.152 7.641 8.145 36,847 -0.07(-0.81%)
Jul 28, 2011 8.264 8.264 8.208 8.212 7,461 +0.00(+0.04%)
Jul 27, 2011 8.229 8.236 8.208 8.208 8,145 -0.06(-0.68%)
Jul 26, 2011 8.194 8.285 8.138 8.264 35,892 +0.08(+0.94%)
Jul 25, 2011 8.110 8.194 8.110 8.187 13,256 -0.01(-0.17%)
Jul 22, 2011 8.201 8.201 8.201 8.201 142 +0.04(+0.44%)
Jul 21, 2011 8.110 8.194 8.019 8.165 11,991 +0.03(+0.40%)
Jul 20, 2011 8.180 8.180 8.082 8.133 5,106 -0.09(-1.09%)
Jul 19, 2011 8.236 8.236 8.075 8.222 9,574 +0.07(+0.86%)
Jul 18, 2011 8.152 8.152 8.152 8.152 1,857 -0.08(-1.02%)
Jul 15, 2011 8.250 8.257 8.215 8.236 7,716 +0.01(+0.17%)
Jul 14, 2011 8.243 8.250 8.194 8.222 15,383 -0.03(-0.42%)
Jul 13, 2011 8.166 8.264 8.166 8.257 19,601 +0.16(+2.03%)
Jul 12, 2011 8.047 8.138 8.047 8.093 31,348 -0.02(-0.30%)
Jul 11, 2011 8.117 8.124 8.033 8.117 3,909 -0.10(-1.19%)
Jul 08, 2011 8.222 8.250 8.131 8.215 17,723 -0.08(-0.93%)
Jul 07, 2011 8.222 8.355 8.222 8.292 16,963 +0.09(+1.11%)
Jul 06, 2011 8.138 8.215 8.131 8.201 12,035 +0.00(+0.00%)
Jul 05, 2011 8.215 8.299 8.180 8.201 7,859 -0.01(-0.17%)
Jul 01, 2011 8.145 8.236 8.089 8.215 10,090 +0.04(+0.51%)
Jun 30, 2011 8.110 8.173 8.110 8.173 13,224 +0.04(+0.52%)
Jun 29, 2011 8.047 8.152 8.047 8.131 23,663 +0.15(+1.93%)
Jun 28, 2011 7.865 7.977 7.865 7.977 8,651 +0.11(+1.42%)
Jun 27, 2011 7.872 7.872 7.837 7.865 8,574 +0.01(+0.09%)
Jun 24, 2011 7.837 7.858 7.774 7.858 6,778 +0.01(+0.18%)
Jun 23, 2011 7.886 7.886 7.718 7.844 18,389 -0.08(-1.06%)
Jun 22, 2011 7.900 7.935 7.900 7.928 16,461 +0.06(+0.71%)
Jun 21, 2011 7.781 7.879 7.781 7.872 13,001 +0.11(+1.44%)
Jun 20, 2011 7.739 7.760 7.739 7.760 6,745 +0.01(+0.18%)
Jun 17, 2011 7.774 7.774 7.725 7.746 5,424 +0.03(+0.36%)
Jun 16, 2011 7.795 7.795 7.697 7.718 26,269 -0.08(-0.99%)
Jun 15, 2011 7.809 7.816 7.753 7.795 28,631 -0.10(-1.33%)
Jun 14, 2011 7.795 7.900 7.795 7.900 5,653 +0.11(+1.44%)
Jun 13, 2011 7.795 7.823 7.690 7.788 37,453 -0.01(-0.17%)
Jun 10, 2011 7.844 7.921 7.767 7.802 14,097 -0.15(-1.94%)
Jun 09, 2011 7.865 7.956 7.865 7.956 2,572 +0.13(+1.71%)
Jun 08, 2011 7.809 7.851 7.725 7.823 42,863 -0.04(-0.54%)
Jun 07, 2011 7.774 7.935 7.774 7.865 12,975 +0.09(+1.17%)
Jun 06, 2011 7.851 7.907 7.753 7.774 31,733 -0.07(-0.89%)
Jun 03, 2011 7.844 7.847 7.837 7.844 2,365 +0.02(+0.27%)
May 24, 2011 7.753 7.830 7.753 7.823 5,454 +0.04(+0.54%)
May 23, 2011 7.767 7.781 7.704 7.781 3,895 -0.06(-0.80%)
May 20, 2011 7.851 7.858 7.791 7.844 7,002 +0.01(+0.17%)
May 19, 2011 7.809 7.865 7.809 7.831 8,467 +0.04(+0.55%)
May 18, 2011 7.746 7.823 7.739 7.788 8,104 +0.08(+1.09%)
May 17, 2011 7.676 7.781 7.662 7.704 21,716 -0.03(-0.45%)
May 16, 2011 7.809 7.837 7.739 7.739 6,616 -0.05(-0.63%)
May 13, 2011 7.851 7.858 7.718 7.788 12,238 -0.08(-1.07%)
May 12, 2011 7.872 7.872 7.774 7.872 7,382 +0.01(+0.09%)
May 11, 2011 7.942 7.942 7.865 7.865 13,839 -0.15(-1.92%)
May 10, 2011 7.928 8.026 7.928 8.019 28,367 +0.12(+1.55%)
May 09, 2011 7.914 7.914 7.816 7.897 115,889 +0.02(+0.31%)
May 06, 2011 7.879 7.935 7.872 7.872 11,128 +0.06(+0.72%)
May 05, 2011 7.816 7.858 7.776 7.816 5,157 -0.08(-0.98%)
May 04, 2011 7.991 7.991 7.876 7.893 23,372 -0.14(-1.74%)
May 03, 2011 8.131 8.229 8.033 8.033 14,719 -0.12(-1.46%)
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.