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, 2003 6.508 6.508 6.508 6.508 429 -0.02(-0.32%)
Sep 29, 2003 6.501 6.522 6.501 6.529 1,288 +0.05(+0.75%)
Sep 26, 2003 6.480 6.480 6.480 6.480 3,436 +0.00(+0.00%)
Sep 25, 2003 6.480 6.480 6.480 6.480 2,577 -0.01(-0.21%)
Sep 24, 2003 6.494 6.494 6.494 6.494 1,288 +0.07(+1.09%)
Sep 23, 2003 6.459 6.424 6.424 6.424 1,861 -0.03(-0.54%)
Sep 22, 2003 6.459 6.459 6.459 6.459 1,288 -0.03(-0.54%)
Sep 19, 2003 6.494 6.494 6.494 6.494 716 +0.06(+0.98%)
Sep 18, 2003 6.424 6.431 6.424 6.431 1,718 +0.23(+3.72%)
Sep 17, 2003 6.201 6.201 6.201 6.201 1,002 -0.12(-1.88%)
Sep 16, 2003 6.320 6.320 6.320 6.320 143 +0.00(+0.00%)
Sep 15, 2003 6.320 6.320 6.320 6.320 286 -0.02(-0.33%)
Sep 12, 2003 6.341 6.341 6.341 6.341 9,165 -0.03(-0.44%)
Sep 11, 2003 6.292 6.369 6.292 6.369 1,718 +0.05(+0.77%)
Sep 10, 2003 6.362 6.362 6.320 6.320 5,441 -0.04(-0.66%)
Sep 09, 2003 6.362 6.362 6.362 6.362 2,004 +0.00(+0.00%)
Sep 08, 2003 6.355 6.376 6.355 6.362 1,718 +0.01(+0.11%)
Sep 05, 2003 6.355 6.355 6.355 6.355 429 -0.04(-0.66%)
Sep 04, 2003 6.376 6.396 6.376 6.396 7,589 +0.03(+0.44%)
Sep 03, 2003 6.369 6.369 6.369 6.369 143 +0.03(+0.44%)
Sep 02, 2003 6.327 6.424 6.327 6.341 14,033 +0.05(+0.78%)
Aug 29, 2003 6.306 6.306 6.292 6.292 1,861 +0.00(+0.00%)
Aug 28, 2003 6.278 6.292 6.278 6.292 1,145 +0.03(+0.45%)
Aug 27, 2003 6.243 6.264 6.236 6.264 1,002 -0.02(-0.33%)
Aug 26, 2003 6.355 6.355 6.285 6.285 572 -0.14(-2.17%)
Aug 25, 2003 6.390 6.473 6.390 6.424 2,577 +0.02(+0.33%)
Aug 22, 2003 6.403 6.403 6.403 6.403 0 +0.00(+0.00%)
Aug 21, 2003 6.355 6.403 6.355 6.403 2,004 -0.02(-0.33%)
Aug 20, 2003 6.424 6.424 6.424 6.424 3,723 +0.00(+0.00%)
Aug 19, 2003 6.424 6.424 6.424 6.424 7,160 +0.03(+0.55%)
Aug 18, 2003 6.278 6.390 6.264 6.390 7,303 +0.12(+1.89%)
Aug 15, 2003 6.299 6.299 6.271 6.271 1,432 -0.03(-0.44%)
Aug 14, 2003 6.285 6.299 6.285 6.299 572 +0.06(+1.01%)
Aug 13, 2003 6.250 6.250 6.236 6.236 3,293 -0.06(-0.89%)
Aug 12, 2003 6.285 6.292 6.285 6.292 3,580 +0.05(+0.78%)
Aug 11, 2003 6.243 6.243 6.243 6.243 0 +0.00(+0.00%)
Aug 08, 2003 6.215 6.243 6.215 6.243 1,718 +0.06(+1.02%)
Aug 07, 2003 6.215 6.215 6.180 6.180 2,720 -0.14(-2.21%)
Aug 06, 2003 6.355 6.355 6.320 6.320 1,432 -0.07(-1.09%)
Aug 05, 2003 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Aug 04, 2003 6.285 6.424 6.285 6.390 3,436 +0.03(+0.55%)
Aug 01, 2003 6.390 6.424 6.390 6.355 8,019 +0.00(+0.00%)
Jul 31, 2003 6.313 6.355 6.313 6.355 3,007 +0.05(+0.78%)
Jul 30, 2003 6.306 6.306 6.306 6.306 572 -0.01(-0.22%)
Jul 29, 2003 6.424 6.424 6.320 6.320 1,288 -0.05(-0.77%)
Jul 28, 2003 6.362 6.390 6.362 6.369 1,432 +0.06(+1.00%)
Jul 25, 2003 6.306 6.306 6.306 6.306 0 +0.00(+0.00%)
Jul 24, 2003 6.306 6.306 6.306 6.306 143 +0.06(+0.89%)
Jul 23, 2003 6.243 6.250 6.243 6.250 4,582 +0.03(+0.56%)
Jul 22, 2003 6.152 6.215 6.152 6.215 1,575 +0.08(+1.37%)
Jul 21, 2003 6.131 6.131 6.110 6.131 5,298 -0.03(-0.45%)
Jul 18, 2003 6.159 6.159 6.159 6.159 143 +0.04(+0.68%)
Jul 17, 2003 6.110 6.117 6.110 6.117 9,308 -0.08(-1.35%)
Jul 16, 2003 6.250 6.250 6.201 6.201 429 -0.05(-0.78%)
Jul 15, 2003 6.222 6.250 6.215 6.250 2,864 +0.02(+0.34%)
Jul 14, 2003 6.117 6.229 6.117 6.229 11,313 +0.14(+2.29%)
Jul 11, 2003 6.159 6.159 6.054 6.089 16,468 -0.09(-1.47%)
Jul 10, 2003 6.180 6.180 6.180 6.180 572 +0.00(+0.00%)
Jul 09, 2003 6.166 6.215 6.166 6.180 2,148 +0.03(+0.45%)
Jul 08, 2003 6.152 6.152 6.152 6.152 0 +0.00(+0.00%)
Jul 07, 2003 6.152 6.152 6.152 6.152 1,861 +0.04(+0.69%)
Jul 03, 2003 6.173 6.180 6.110 6.110 1,718 -0.03(-0.57%)
Jul 02, 2003 6.138 6.152 6.138 6.145 8,305 +0.00(+0.00%)
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.