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 )

10.82 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2010 6.299 6.320 6.299 6.313 286 -0.05(-0.77%)
Aug 30, 2010 6.396 6.445 6.334 6.362 9,594 -0.07(-1.09%)
Aug 27, 2010 6.431 6.445 6.369 6.431 6,186 +0.06(+0.88%)
Aug 26, 2010 6.383 6.436 6.362 6.376 16,999 -0.01(-0.11%)
Aug 25, 2010 6.390 6.396 6.236 6.383 572 -0.01(-0.11%)
Aug 24, 2010 6.383 6.459 6.341 6.390 2,434 -0.09(-1.40%)
Aug 23, 2010 6.536 6.536 6.452 6.480 10,750 -0.02(-0.32%)
Aug 20, 2010 6.487 6.515 6.445 6.501 25,326 +0.03(+0.54%)
Aug 19, 2010 6.543 6.557 6.424 6.466 286 -0.08(-1.28%)
Aug 18, 2010 6.494 6.571 6.494 6.550 385 +0.06(+0.86%)
Aug 17, 2010 6.424 6.571 6.424 6.494 286 +0.05(+0.76%)
Aug 16, 2010 6.383 6.487 6.383 6.445 17,688 -0.03(-0.54%)
Aug 13, 2010 6.480 6.480 6.445 6.480 14,463 +0.03(+0.43%)
Aug 12, 2010 6.410 6.452 6.410 6.452 7,923 +0.05(+0.76%)
Aug 11, 2010 6.550 6.550 6.403 6.403 13,747 -0.13(-2.03%)
Aug 10, 2010 6.641 6.641 6.529 6.536 143 -0.16(-2.40%)
Aug 09, 2010 6.690 6.725 6.655 6.697 10,735 +0.06(+0.95%)
Aug 06, 2010 6.634 6.697 6.564 6.634 45,217 +0.00(+0.00%)
Aug 05, 2010 6.571 6.634 6.571 6.634 63,459 +0.06(+0.96%)
Aug 04, 2010 6.456 6.578 6.424 6.571 148,032 +0.07(+1.07%)
Aug 03, 2010 6.459 6.508 6.438 6.501 408 +0.01(+0.11%)
Aug 02, 2010 6.480 6.536 6.424 6.494 38,040 +0.03(+0.54%)
Jul 30, 2010 6.459 6.473 6.320 6.459 10,575 +0.05(+0.76%)
Jul 29, 2010 6.396 6.431 6.292 6.410 257 -0.05(-0.76%)
Jul 28, 2010 6.522 6.522 6.418 6.459 6,193 -0.01(-0.21%)
Jul 27, 2010 6.494 6.522 6.459 6.473 7,876 -0.02(-0.32%)
Jul 26, 2010 6.445 6.494 6.417 6.494 12,477 +0.05(+0.76%)
Jul 23, 2010 6.313 6.494 6.259 6.445 17,856 +0.09(+1.43%)
Jul 22, 2010 6.292 6.356 6.292 6.355 143 +0.12(+1.90%)
Jul 21, 2010 6.194 6.306 6.194 6.236 3,150 +0.00(+0.00%)
Jul 20, 2010 6.271 6.278 6.068 6.236 422 +0.01(+0.22%)
Jul 19, 2010 6.201 6.229 6.138 6.222 7,211 +0.01(+0.22%)
Jul 16, 2010 6.208 6.257 6.201 6.208 2,434 -0.10(-1.66%)
Jul 15, 2010 6.327 6.348 6.264 6.313 8,003 -0.01(-0.22%)
Jul 14, 2010 6.225 6.459 6.225 6.327 286 +0.00(+0.00%)
Jul 13, 2010 6.138 6.362 6.138 6.327 307 +0.13(+2.03%)
Jul 12, 2010 6.229 6.246 6.173 6.201 6,953 -0.01(-0.13%)
Jul 09, 2010 6.209 6.215 6.166 6.209 22,984 -0.01(-0.09%)
Jul 08, 2010 6.216 6.216 6.159 6.215 429 +0.02(+0.34%)
Jul 07, 2010 6.180 6.194 6.145 6.194 286 +0.05(+0.80%)
Jul 06, 2010 6.012 6.173 6.012 6.145 6,945 +0.06(+1.03%)
Jul 02, 2010 6.082 6.187 6.082 6.082 5,441 -0.01(-0.23%)
Jul 01, 2010 6.026 6.096 5.915 6.096 24,433 -0.08(-1.24%)
Jun 30, 2010 6.194 6.236 6.152 6.173 429 -0.02(-0.34%)
Jun 29, 2010 6.306 6.306 6.194 6.194 358 -0.27(-4.11%)
Jun 25, 2010 6.459 6.466 6.348 6.459 10,811 +0.07(+1.09%)
Jun 24, 2010 6.348 6.417 6.348 6.390 4,976 -0.03(-0.44%)
Jun 23, 2010 6.494 6.557 6.355 6.417 13,509 -0.08(-1.18%)
Jun 22, 2010 6.536 6.634 6.494 6.494 289 -0.01(-0.21%)
Jun 21, 2010 6.515 6.755 6.494 6.508 30,044 +0.04(+0.65%)
Jun 18, 2010 6.466 6.482 6.431 6.466 25,362 +0.06(+0.87%)
Jun 17, 2010 6.438 6.438 6.376 6.410 53,082 +0.02(+0.33%)
Jun 16, 2010 6.355 6.390 6.313 6.390 10,057 +0.04(+0.66%)
Jun 15, 2010 6.279 6.348 6.279 6.348 143 +0.12(+1.91%)
Jun 14, 2010 6.159 6.243 6.152 6.229 31,908 +0.15(+2.53%)
Jun 11, 2010 6.033 6.138 6.026 6.075 16,140 +0.01(+0.12%)
Jun 10, 2010 6.071 6.075 5.978 6.068 286 +0.15(+2.48%)
Jun 09, 2010 6.019 6.075 5.922 5.922 48,640 -0.07(-1.17%)
Jun 08, 2010 5.922 6.033 5.908 5.991 25,895 +0.05(+0.82%)
Jun 07, 2010 5.943 6.061 5.943 5.943 32,077 +0.00(+0.00%)
Jun 04, 2010 5.943 6.061 5.908 5.943 11,098 -0.10(-1.73%)
Jun 03, 2010 6.040 6.068 6.026 6.047 17,787 +0.00(+0.00%)
Jun 02, 2010 5.943 6.103 5.936 6.047 293 +0.08(+1.41%)
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.