Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Mexico Equity and Income Fund, Inc. (NY: MXE )

9.370 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2011 7.851 7.900 7.704 7.900 12,392 +0.01(+0.09%)
Jan 28, 2011 8.152 8.152 7.823 7.893 13,408 -0.25(-3.09%)
Jan 27, 2011 8.163 8.257 8.131 8.145 3,136 -0.10(-1.27%)
Jan 26, 2011 8.159 8.257 8.159 8.250 6,620 +0.03(+0.34%)
Jan 25, 2011 8.026 8.222 7.977 8.222 6,146 +0.10(+1.29%)
Jan 24, 2011 8.166 8.166 8.117 8.117 2,943 -0.08(-0.94%)
Jan 21, 2011 8.243 8.271 8.166 8.194 2,790 +0.04(+0.52%)
Jan 20, 2011 8.159 8.159 7.977 8.152 16,773 -0.10(-1.19%)
Jan 19, 2011 8.390 8.418 8.250 8.250 10,573 -0.05(-0.59%)
Jan 18, 2011 8.285 8.614 8.166 8.299 24,994 +0.13(+1.63%)
Jan 14, 2011 8.019 8.166 8.019 8.166 10,653 +0.07(+0.86%)
Jan 13, 2011 8.033 8.145 8.019 8.097 11,138 -0.05(-0.60%)
Jan 12, 2011 8.124 8.152 8.117 8.145 10,196 +0.07(+0.87%)
Jan 11, 2011 8.117 8.159 8.012 8.075 17,347 -0.03(-0.43%)
Jan 10, 2011 8.152 8.152 7.977 8.110 6,879 -0.04(-0.52%)
Jan 07, 2011 8.096 8.193 8.096 8.152 6,417 -0.00(-0.01%)
Jan 06, 2011 8.103 8.187 8.075 8.153 28,034 +0.11(+1.31%)
Jan 05, 2011 8.103 8.117 7.977 8.047 9,443 -0.06(-0.69%)
Jan 04, 2011 8.138 8.138 8.061 8.103 2,439 +0.06(+0.70%)
Jan 03, 2011 8.005 8.121 8.005 8.047 4,844 +0.12(+1.50%)
Dec 31, 2010 7.907 8.040 7.859 7.928 27,263 +0.03(+0.44%)
Dec 30, 2010 7.823 7.893 7.788 7.893 13,147 +0.02(+0.27%)
Dec 29, 2010 7.739 7.879 7.739 7.872 29,433 +0.10(+1.35%)
Dec 28, 2010 7.725 7.781 7.725 7.767 13,070 -0.01(-0.09%)
Dec 27, 2010 7.075 7.778 7.075 7.774 43,513 +0.01(+0.09%)
Dec 23, 2010 7.732 7.802 7.732 7.767 9,429 +0.00(+0.03%)
Dec 22, 2010 7.779 7.779 7.688 7.765 7,216 +0.02(+0.27%)
Dec 21, 2010 7.751 7.789 7.744 7.744 7,490 +0.02(+0.27%)
Dec 20, 2010 7.821 7.821 7.716 7.723 9,086 -0.03(-0.36%)
Dec 17, 2010 7.751 7.751 7.702 7.751 9,432 +0.05(+0.63%)
Dec 16, 2010 7.716 7.716 7.654 7.702 8,420 +0.02(+0.27%)
Dec 15, 2010 7.765 7.765 7.681 7.681 7,585 -0.08(-1.08%)
Dec 14, 2010 7.786 7.793 7.765 7.765 7,357 +0.01(+0.18%)
Dec 13, 2010 7.702 7.796 7.702 7.751 7,720 +0.06(+0.73%)
Dec 10, 2010 7.723 7.723 7.674 7.695 8,772 -0.01(-0.08%)
Dec 09, 2010 7.821 7.821 7.681 7.702 5,795 -0.08(-1.02%)
Dec 08, 2010 7.695 7.781 7.695 7.781 1,145 -0.03(-0.33%)
Dec 07, 2010 7.877 7.905 7.786 7.807 5,791 -0.05(-0.62%)
Dec 06, 2010 7.898 7.898 7.812 7.856 19,508 +0.03(+0.36%)
Dec 03, 2010 7.912 7.919 7.793 7.828 18,330 -0.07(-0.88%)
Dec 02, 2010 7.772 7.933 7.772 7.898 33,654 +0.12(+1.53%)
Dec 01, 2010 7.681 7.849 7.681 7.779 32,077 +0.10(+1.27%)
Nov 30, 2010 7.563 7.702 7.563 7.681 17,824 +0.10(+1.29%)
Nov 29, 2010 7.556 7.584 7.556 7.584 1,297 -0.11(-1.40%)
Nov 26, 2010 7.646 7.691 7.633 7.691 2,647 -0.01(-0.15%)
Nov 24, 2010 7.619 7.702 7.702 7.702 13,645 +0.11(+1.47%)
Nov 23, 2010 7.605 7.639 7.381 7.591 7,413 -0.13(-1.63%)
Nov 22, 2010 7.646 7.716 7.598 7.716 15,282 +0.03(+0.45%)
Nov 19, 2010 7.646 7.681 7.598 7.681 7,720 -0.01(-0.09%)
Nov 18, 2010 7.514 7.688 7.514 7.688 25,418 +0.25(+3.38%)
Nov 17, 2010 7.402 7.458 7.374 7.437 70,275 +0.06(+0.85%)
Nov 16, 2010 7.465 7.542 7.269 7.374 18,619 -0.24(-3.21%)
Nov 15, 2010 7.681 7.786 7.591 7.619 8,476 -0.01(-0.18%)
Nov 12, 2010 7.605 7.737 7.605 7.633 19,737 -0.09(-1.18%)
Nov 11, 2010 7.807 7.807 7.646 7.723 17,059 -0.03(-0.45%)
Nov 10, 2010 7.605 7.779 7.563 7.758 18,292 +0.10(+1.37%)
Nov 09, 2010 7.744 7.828 7.619 7.653 43,778 -0.06(-0.81%)
Nov 08, 2010 7.653 7.716 7.639 7.716 17,539 +0.06(+0.82%)
Nov 05, 2010 7.653 7.723 7.584 7.653 24,247 +0.04(+0.55%)
Nov 04, 2010 7.653 7.737 7.591 7.612 36,299 +0.04(+0.55%)
Nov 03, 2010 7.507 7.584 7.507 7.570 21,595 +0.06(+0.74%)
Nov 02, 2010 7.479 7.563 7.479 7.514 13,060 +0.09(+1.22%)
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.