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 )

10.64 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2012 7.704 7.704 7.606 7.662 2,465 +0.04(+0.55%)
Jan 30, 2012 7.508 7.627 7.508 7.620 8,648 +0.05(+0.62%)
Jan 27, 2012 7.501 7.591 7.501 7.573 6,502 +0.07(+0.96%)
Jan 26, 2012 7.473 7.557 7.424 7.501 24,228 +0.01(+0.19%)
Jan 25, 2012 7.319 7.487 7.305 7.487 44,980 +0.08(+1.13%)
Jan 24, 2012 7.417 7.417 7.354 7.403 8,232 -0.08(-1.12%)
Jan 23, 2012 7.522 7.529 7.340 7.487 42,116 -0.03(-0.47%)
Jan 20, 2012 7.424 7.618 7.333 7.522 3,335 +0.03(+0.47%)
Jan 19, 2012 7.361 7.487 7.361 7.487 2,034 +0.13(+1.71%)
Jan 18, 2012 7.270 7.361 7.242 7.361 4,144 +0.19(+2.58%)
Jan 17, 2012 7.270 7.270 7.172 7.176 3,239 +0.03(+0.44%)
Jan 13, 2012 7.208 7.208 7.144 7.144 1,842 -0.10(-1.35%)
Jan 12, 2012 7.089 7.347 7.089 7.242 32,305 +0.10(+1.47%)
Jan 11, 2012 7.033 7.138 6.998 7.138 17,238 +0.04(+0.59%)
Jan 10, 2012 7.040 7.117 7.040 7.096 17,178 +0.09(+1.30%)
Jan 09, 2012 6.998 7.020 6.998 7.005 4,820 +0.03(+0.40%)
Jan 06, 2012 6.998 7.005 6.942 6.977 2,405 -0.09(-1.29%)
Jan 05, 2012 7.068 7.068 7.068 7.068 714 -0.01(-0.10%)
Jan 04, 2012 7.075 7.103 7.062 7.075 6,082 +0.11(+1.61%)
Dec 30, 2011 6.809 6.963 6.809 6.963 12,564 +0.15(+2.26%)
Dec 29, 2011 6.718 6.823 6.718 6.809 14,813 +0.03(+0.41%)
Dec 28, 2011 6.879 6.879 6.683 6.781 17,586 -0.15(-2.22%)
Dec 27, 2011 6.935 6.963 6.928 6.935 30,484 -0.06(-0.90%)
Dec 23, 2011 6.872 7.026 6.830 6.998 7,834 +0.15(+2.15%)
Dec 21, 2011 6.781 6.858 6.760 6.851 6,287 +0.07(+1.03%)
Dec 20, 2011 6.774 6.846 6.725 6.781 6,502 +0.12(+1.79%)
Dec 19, 2011 6.809 6.858 6.620 6.662 80,102 -0.13(-1.86%)
Dec 16, 2011 6.788 6.823 6.788 6.788 8,062 -0.03(-0.51%)
Dec 15, 2011 6.949 6.949 6.690 6.823 10,746 -0.13(-1.81%)
Dec 14, 2011 6.949 6.949 6.837 6.949 16,062 -0.07(-1.00%)
Dec 13, 2011 7.075 7.117 6.935 7.019 9,987 -0.11(-1.57%)
Dec 12, 2011 7.144 7.144 6.893 7.131 8,477 -0.21(-2.86%)
Dec 09, 2011 7.200 7.340 7.113 7.340 7,278 +0.09(+1.25%)
Dec 06, 2011 7.249 7.249 7.249 7.249 714 +0.01(+0.10%)
Dec 05, 2011 7.277 7.347 7.235 7.242 18,506 +0.06(+0.78%)
Dec 02, 2011 7.186 7.186 7.186 7.186 142 -0.01(-0.19%)
Dec 01, 2011 7.193 7.291 7.117 7.200 3,901 +0.01(+0.10%)
Nov 30, 2011 7.200 7.200 7.068 7.193 21,268 +0.29(+4.15%)
Nov 29, 2011 6.788 6.928 6.788 6.907 8,554 +0.12(+1.75%)
Nov 28, 2011 6.711 6.795 6.711 6.788 12,813 +0.15(+2.28%)
Nov 25, 2011 6.620 6.697 6.613 6.636 5,130 -0.05(-0.70%)
Nov 23, 2011 6.732 6.732 6.522 6.683 23,791 -0.09(-1.34%)
Nov 22, 2011 6.746 6.774 6.746 6.774 3,512 -0.11(-1.63%)
Nov 21, 2011 6.921 6.921 6.683 6.886 3,767 -0.13(-1.80%)
Nov 18, 2011 7.012 7.040 6.973 7.012 2,076 -0.02(-0.30%)
Nov 17, 2011 7.089 7.089 7.033 7.033 571 -0.15(-2.05%)
Nov 16, 2011 7.005 7.179 6.998 7.179 19,648 -0.03(-0.39%)
Nov 15, 2011 7.160 7.207 7.138 7.207 4,177 +0.02(+0.29%)
Nov 14, 2011 7.124 7.186 7.124 7.186 3,429 +0.03(+0.49%)
Nov 11, 2011 7.221 7.221 7.061 7.152 3,909 +0.08(+1.19%)
Nov 10, 2011 7.068 7.068 7.068 7.068 1,306 +0.02(+0.30%)
Nov 09, 2011 7.075 7.075 7.040 7.047 1,812 -0.24(-3.36%)
Nov 08, 2011 7.256 7.291 7.256 7.291 428 +0.09(+1.26%)
Nov 04, 2011 7.368 7.200 7.200 7.200 3,429 -0.20(-2.65%)
Nov 03, 2011 7.354 7.396 7.354 7.396 3,143 +0.10(+1.44%)
Nov 02, 2011 7.291 7.291 7.270 7.291 1,000 +0.11(+1.58%)
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.