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 (%)
Sep 30, 2002 5.133 5.133 5.133 5.133 9,737 -0.03(-0.68%)
Sep 27, 2002 5.237 5.237 5.167 5.167 1,718 -0.09(-1.73%)
Sep 26, 2002 5.167 5.258 5.167 5.258 5,155 +0.06(+1.21%)
Sep 25, 2002 5.167 5.195 5.167 5.195 429 -0.01(-0.13%)
Sep 24, 2002 5.174 5.202 5.174 5.202 1,861 -0.03(-0.67%)
Sep 23, 2002 5.307 5.307 5.237 5.237 2,577 -0.10(-1.96%)
Sep 20, 2002 5.572 5.572 5.342 5.342 3,866 -0.24(-4.26%)
Sep 19, 2002 5.593 5.614 5.531 5.579 1,260,188 +0.00(+0.00%)
Sep 18, 2002 5.579 5.579 5.579 5.579 0 +0.00(+0.00%)
Sep 17, 2002 5.593 5.593 5.579 5.579 572 -0.01(-0.12%)
Sep 16, 2002 5.586 5.586 5.586 5.586 572 -0.01(-0.25%)
Sep 13, 2002 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Sep 12, 2002 5.600 5.600 5.600 5.600 91,793 +0.00(+0.00%)
Sep 11, 2002 5.614 5.614 5.593 5.600 19,762 +0.06(+1.01%)
Sep 10, 2002 5.545 5.545 5.545 5.545 11,169 +0.02(+0.38%)
Sep 09, 2002 5.524 5.524 5.524 5.524 1,575 +0.01(+0.13%)
Sep 06, 2002 5.552 5.552 5.517 5.517 2,864 -0.07(-1.25%)
Sep 05, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Sep 04, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Sep 03, 2002 5.586 5.586 5.586 5.586 143 +0.00(+0.00%)
Aug 30, 2002 5.586 5.586 5.586 5.586 716 -0.03(-0.62%)
Aug 29, 2002 5.621 5.621 5.621 5.621 0 +0.00(+0.00%)
Aug 28, 2002 5.621 5.621 5.621 5.621 1,002 -0.04(-0.74%)
Aug 27, 2002 5.656 5.761 5.656 5.663 8,592 +0.06(+1.00%)
Aug 26, 2002 5.586 5.607 5.586 5.607 2,720 +0.01(+0.12%)
Aug 23, 2002 5.559 5.614 5.559 5.600 7,016 +0.01(+0.12%)
Aug 22, 2002 5.656 5.663 5.586 5.593 5,298 -0.05(-0.87%)
Aug 21, 2002 5.621 5.642 5.621 5.642 716 +0.03(+0.62%)
Aug 20, 2002 5.691 5.796 5.593 5.607 11,742 -0.03(-0.50%)
Aug 16, 2002 5.538 5.656 5.538 5.635 16,611 +0.12(+2.15%)
Aug 15, 2002 5.517 5.517 5.517 5.517 0 +0.00(+0.00%)
Aug 14, 2002 5.412 5.552 5.412 5.517 5,012 +0.07(+1.28%)
Aug 13, 2002 5.447 5.447 5.447 5.447 1,861 -0.03(-0.64%)
Aug 12, 2002 5.517 5.517 5.482 5.482 143,203 +0.17(+3.15%)
Aug 07, 2002 5.272 5.314 5.237 5.314 4,868 +0.00(+0.00%)
Aug 06, 2002 5.244 5.314 5.244 5.314 6,587 +0.08(+1.47%)
Aug 05, 2002 5.447 5.447 5.237 5.237 4,152 -0.24(-4.46%)
Aug 02, 2002 5.482 5.482 5.482 5.482 1,145 -0.07(-1.26%)
Aug 01, 2002 5.552 5.552 5.552 5.552 0 +0.00(+0.00%)
Jul 31, 2002 5.586 5.586 5.552 5.552 3,723 -0.08(-1.49%)
Jul 30, 2002 5.579 5.635 5.579 5.635 4,582 +0.04(+0.75%)
Jul 29, 2002 5.517 5.593 5.517 5.593 3,723 +0.07(+1.26%)
Jul 26, 2002 5.524 5.524 5.524 5.524 2,148 +0.00(+0.00%)
Jul 25, 2002 5.726 5.726 5.517 5.524 5,728 -0.17(-2.94%)
Jul 24, 2002 5.796 5.796 5.621 5.691 10,310 -0.14(-2.40%)
Jul 23, 2002 5.936 5.936 5.831 5.831 3,723 -0.17(-2.91%)
Jul 22, 2002 5.936 6.040 5.936 6.005 2,864 +0.02(+0.35%)
Jul 19, 2002 6.012 6.012 5.957 5.984 4,582 +0.06(+0.94%)
Jul 17, 2002 5.929 5.929 5.929 5.929 1,861 +0.07(+1.19%)
Jul 12, 2002 5.859 5.859 5.859 5.859 5,871 +0.02(+0.36%)
Jul 11, 2002 5.866 5.866 5.831 5.838 7,446 -0.05(-0.83%)
Jul 10, 2002 5.901 5.929 5.887 5.887 3,723 -0.03(-0.59%)
Jul 09, 2002 5.887 5.922 5.887 5.922 9,594 +0.03(+0.59%)
Jul 08, 2002 5.831 5.887 5.831 5.887 16,754 +0.06(+0.96%)
Jul 05, 2002 5.831 5.831 5.831 5.831 0 +0.00(+0.00%)
Jul 04, 2002 5.831 5.831 5.831 5.831 28,640 +0.00(+0.00%)
Jul 03, 2002 5.831 5.831 5.831 5.831 286 +0.00(+0.00%)
Jul 02, 2002 5.936 5.936 5.831 5.831 1,145 -0.16(-2.68%)
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.