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 )

9.001 -0.124 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 30, 2003 3.185 3.185 3.185 3.185 786 +0.00(+0.12%)
May 29, 2003 3.181 3.181 3.181 3.181 0 +0.00(+0.00%)
May 28, 2003 3.181 3.181 3.181 3.181 1,310 +0.02(+0.48%)
May 27, 2003 3.151 3.196 3.151 3.166 3,408 +0.02(+0.61%)
May 23, 2003 3.147 3.147 3.147 3.147 4,981 +0.01(+0.36%)
May 22, 2003 3.128 3.135 3.124 3.135 22,809 +0.01(+0.37%)
May 21, 2003 3.131 3.135 3.124 3.124 5,505 -0.02(-0.49%)
May 20, 2003 3.135 3.139 3.135 3.139 524 +0.01(+0.37%)
May 19, 2003 3.204 3.204 3.128 3.128 8,127 -0.10(-3.07%)
May 16, 2003 3.227 3.227 3.223 3.227 3,408 +0.00(+0.12%)
May 15, 2003 3.238 3.242 3.223 3.223 3,670 +0.00(+0.00%)
May 14, 2003 3.193 3.223 3.185 3.223 15,206 +0.03(+0.96%)
May 13, 2003 3.177 3.193 3.173 3.193 4,456 +0.03(+0.96%)
May 12, 2003 3.131 3.185 3.131 3.162 15,468 +0.05(+1.59%)
May 09, 2003 3.112 3.112 3.112 3.112 262 -0.00(-0.12%)
May 08, 2003 3.112 3.116 3.112 3.116 10,749 -0.00(-0.12%)
May 07, 2003 3.124 3.124 3.120 3.120 3,146 -0.00(-0.12%)
May 06, 2003 3.120 3.128 3.120 3.124 7,340 +0.01(+0.37%)
May 05, 2003 3.105 3.120 3.105 3.112 14,419 +0.02(+0.62%)
May 02, 2003 3.074 3.093 3.074 3.093 16,517 +0.02(+0.62%)
May 01, 2003 3.074 3.078 3.074 3.074 3,932 +0.00(+0.12%)
Apr 30, 2003 3.067 3.086 3.067 3.070 5,505 +0.02(+0.63%)
Apr 29, 2003 3.029 3.051 3.029 3.051 3,408 +0.04(+1.27%)
Apr 28, 2003 2.956 3.013 2.956 3.013 20,711 +0.05(+1.54%)
Apr 25, 2003 2.967 2.967 2.964 2.967 8,127 +0.00(+0.13%)
Apr 24, 2003 2.964 2.987 2.956 2.964 24,906 +0.01(+0.26%)
Apr 23, 2003 2.948 2.960 2.948 2.956 17,827 +0.02(+0.52%)
Apr 22, 2003 2.937 2.941 2.937 2.941 16,779 +0.00(+0.13%)
Apr 21, 2003 2.937 2.937 2.937 2.937 262 +0.00(+0.13%)
Apr 17, 2003 2.918 2.933 2.918 2.933 1,835 +0.02(+0.52%)
Apr 16, 2003 2.918 2.967 2.918 2.918 4,981 +0.00(+0.00%)
Apr 15, 2003 2.891 2.933 2.891 2.918 6,030 +0.06(+2.27%)
Apr 14, 2003 2.849 2.853 2.849 2.853 4,719 +0.01(+0.40%)
Apr 11, 2003 2.842 2.842 2.842 2.842 3,932 -0.02(-0.67%)
Apr 10, 2003 2.868 2.868 2.861 2.861 1,310 -0.01(-0.40%)
Apr 09, 2003 2.868 2.872 2.868 2.872 3,408 +0.00(+0.13%)
Apr 08, 2003 2.872 2.876 2.868 2.868 12,584 -0.01(-0.40%)
Apr 07, 2003 2.853 2.880 2.853 2.880 1,048 +0.04(+1.34%)
Apr 04, 2003 2.807 2.842 2.807 2.842 2,359 +0.03(+1.22%)
Apr 03, 2003 2.803 2.807 2.803 2.807 786 +0.01(+0.27%)
Apr 02, 2003 2.754 2.800 2.754 2.800 9,438 +0.04(+1.52%)
Apr 01, 2003 2.758 2.758 2.758 2.758 0 +0.00(+0.00%)
Mar 31, 2003 2.781 2.781 2.758 2.758 2,621 -0.03(-1.09%)
Mar 28, 2003 2.773 2.788 2.773 2.788 1,048 +0.01(+0.41%)
Mar 27, 2003 2.777 2.781 2.777 2.777 5,505 -0.01(-0.41%)
Mar 26, 2003 2.800 2.800 2.784 2.788 2,097 -0.02(-0.54%)
Mar 25, 2003 2.784 2.803 2.784 2.803 2,359 +0.00(+0.14%)
Mar 24, 2003 2.823 2.823 2.800 2.800 3,146 -0.04(-1.48%)
Mar 21, 2003 2.830 2.842 2.823 2.842 9,176 +0.00(+0.00%)
Mar 20, 2003 2.842 2.842 2.842 2.842 4,194 +0.00(+0.13%)
Mar 19, 2003 2.788 2.838 2.788 2.838 5,243 +0.05(+1.78%)
Mar 18, 2003 2.792 2.792 2.788 2.788 6,030 -0.02(-0.54%)
Mar 17, 2003 2.739 2.803 2.739 2.803 18,352 +0.05(+1.80%)
Mar 14, 2003 2.735 2.754 2.712 2.754 15,206 +0.02(+0.56%)
Mar 13, 2003 2.716 2.739 2.716 2.739 8,389 +0.05(+1.84%)
Mar 12, 2003 2.670 2.689 2.670 2.689 6,292 +0.01(+0.43%)
Mar 11, 2003 2.678 2.678 2.678 2.678 13,108 +0.01(+0.29%)
Mar 10, 2003 2.670 2.670 2.670 2.670 524 -0.01(-0.28%)
Mar 07, 2003 2.670 2.678 2.659 2.678 7,603 -0.00(-0.14%)
Mar 06, 2003 2.681 2.681 2.678 2.681 1,573 -0.01(-0.28%)
Mar 05, 2003 2.712 2.712 2.689 2.689 3,408 -0.04(-1.54%)
Mar 04, 2003 2.731 2.731 2.731 2.731 4,719 +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.