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, 2012 8.607 8.607 8.474 8.474 2,286 -0.13(-1.54%)
Jul 30, 2012 8.565 8.642 8.558 8.607 11,781 -0.03(-0.40%)
Jul 27, 2012 8.432 8.684 8.404 8.642 24,582 +0.21(+2.49%)
Jul 26, 2012 8.355 8.509 8.292 8.432 82,307 +0.17(+2.12%)
Jul 25, 2012 8.306 8.313 8.257 8.257 63,527 +0.03(+0.43%)
Jul 24, 2012 8.334 8.334 8.205 8.222 21,137 -0.10(-1.26%)
Jul 23, 2012 8.264 8.397 8.257 8.327 3,658 -0.10(-1.23%)
Jul 20, 2012 8.467 8.481 8.419 8.431 2,000 -0.03(-0.36%)
Jul 19, 2012 8.565 8.565 8.461 8.461 5,429 -0.04(-0.49%)
Jul 18, 2012 8.579 8.632 8.502 8.502 4,858 -0.06(-0.65%)
Jul 17, 2012 8.551 8.558 8.439 8.558 5,158 +0.06(+0.66%)
Jul 16, 2012 8.306 8.600 8.306 8.502 31,581 +0.11(+1.33%)
Jul 13, 2012 8.243 8.390 8.236 8.390 1,286 +0.20(+2.48%)
Jul 12, 2012 8.229 8.299 8.180 8.187 6,145 -0.08(-1.02%)
Jul 11, 2012 8.152 8.320 8.152 8.271 23,429 +0.08(+1.03%)
Jul 10, 2012 8.208 8.271 8.187 8.187 47,836 +0.01(+0.09%)
Jul 09, 2012 8.110 8.208 8.110 8.180 8,288 +0.08(+0.95%)
Jul 06, 2012 8.117 8.117 8.061 8.103 6,716 -0.06(-0.69%)
Jul 05, 2012 8.187 8.222 8.131 8.159 25,346 -0.03(-0.43%)
Jul 03, 2012 8.208 8.208 8.194 8.194 20,292 -0.01(-0.17%)
Jul 02, 2012 8.131 8.208 8.131 8.208 6,645 +0.00(+0.00%)
Jun 29, 2012 8.075 8.229 8.075 8.208 23,150 +0.27(+3.44%)
Jun 28, 2012 7.907 7.935 7.837 7.935 4,117 +0.03(+0.35%)
Jun 27, 2012 7.767 7.907 7.753 7.907 14,798 +0.20(+2.54%)
Jun 26, 2012 7.571 7.767 7.571 7.711 20,265 +0.17(+2.23%)
Jun 25, 2012 7.529 7.571 7.508 7.543 9,066 -0.09(-1.19%)
Jun 22, 2012 7.508 7.634 7.410 7.634 6,525 +0.13(+1.68%)
Jun 21, 2012 7.620 7.620 7.494 7.508 6,859 -0.13(-1.74%)
Jun 20, 2012 7.662 7.697 7.592 7.641 12,172 -0.05(-0.64%)
Jun 19, 2012 7.592 7.725 7.578 7.690 31,728 +0.12(+1.57%)
Jun 18, 2012 7.473 7.571 7.473 7.571 9,274 +0.04(+0.56%)
Jun 15, 2012 7.592 7.592 7.508 7.529 3,571 +0.02(+0.28%)
Jun 14, 2012 7.452 7.536 7.445 7.509 4,811 +0.02(+0.28%)
Jun 13, 2012 7.487 7.515 7.480 7.487 5,073 +0.04(+0.56%)
Jun 12, 2012 7.466 7.466 7.396 7.445 12,147 +0.09(+1.24%)
Jun 11, 2012 7.487 7.487 7.354 7.354 3,858 -0.04(-0.47%)
Jun 08, 2012 7.382 7.396 7.333 7.389 4,990 -0.07(-0.94%)
Jun 07, 2012 7.445 7.501 7.445 7.459 3,001 +0.02(+0.28%)
Jun 06, 2012 7.382 7.445 7.375 7.438 4,144 +0.09(+1.24%)
Jun 05, 2012 7.319 7.347 7.277 7.347 6,245 -0.02(-0.28%)
Jun 04, 2012 7.382 7.389 7.319 7.368 7,644 +0.00(+0.00%)
Jun 01, 2012 7.410 7.410 7.368 7.368 714 -0.13(-1.77%)
May 31, 2012 7.431 7.501 7.431 7.501 1,286 -0.03(-0.38%)
May 30, 2012 7.613 7.620 7.529 7.530 3,658 -0.14(-1.82%)
May 29, 2012 7.648 7.725 7.613 7.669 6,915 +0.07(+0.92%)
May 25, 2012 7.634 7.634 7.599 7.599 9,480 -0.08(-1.09%)
May 24, 2012 7.536 7.683 7.459 7.683 1,974 +0.08(+1.10%)
May 23, 2012 7.480 7.599 7.480 7.599 14,595 +0.08(+1.12%)
May 22, 2012 7.575 7.575 7.513 7.515 13,709 -0.05(-0.65%)
May 21, 2012 7.557 7.585 7.417 7.564 31,806 +0.00(+0.00%)
May 18, 2012 7.669 7.739 7.515 7.564 16,717 -0.12(-1.59%)
May 17, 2012 7.620 7.711 7.620 7.687 13,946 +0.05(+0.60%)
May 16, 2012 7.627 7.662 7.585 7.641 13,643 +0.03(+0.37%)
May 15, 2012 7.753 7.774 7.613 7.613 2,365 -0.14(-1.81%)
May 14, 2012 7.893 7.928 7.739 7.753 3,992 -0.23(-2.89%)
May 11, 2012 7.998 7.998 7.984 7.984 714 -0.15(-1.81%)
May 10, 2012 8.194 8.292 8.131 8.131 22,083 -0.03(-0.43%)
May 08, 2012 8.222 8.166 8.166 8.166 13,147 -0.08(-1.02%)
May 07, 2012 8.124 8.278 8.124 8.250 34,500 +0.15(+1.90%)
May 04, 2012 8.208 8.208 8.089 8.096 11,681 -0.10(-1.28%)
May 03, 2012 8.194 8.243 8.152 8.201 33,045 +0.05(+0.60%)
May 02, 2012 8.068 8.187 8.068 8.152 33,728 +0.02(+0.30%)
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.