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

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

9.925 -0.715 (-6.72%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 3, 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 (%)
Dec 31, 2012 10.05 10.21 9.964 10.11 61,398 +0.16(+1.64%)
Dec 28, 2012 9.879 10.03 9.879 9.942 47,536 +0.09(+0.94%)
Dec 27, 2012 10.06 10.07 9.850 9.850 54,519 -0.18(-1.77%)
Dec 26, 2012 10.20 10.20 9.999 10.03 14,280 -0.06(-0.56%)
Dec 24, 2012 9.992 10.11 9.900 10.08 10,168 +0.02(+0.21%)
Dec 21, 2012 9.969 10.06 9.969 10.06 2,510 +0.00(+0.00%)
Dec 20, 2012 10.15 10.16 10.04 10.06 25,112 -0.04(-0.42%)
Dec 19, 2012 10.06 10.26 9.999 10.11 56,836 +0.08(+0.78%)
Dec 18, 2012 9.909 10.08 9.902 10.03 53,455 +0.02(+0.21%)
Dec 17, 2012 9.825 10.01 9.825 10.01 15,764 +0.12(+1.20%)
Dec 14, 2012 9.817 9.904 9.811 9.888 7,216 +0.09(+0.93%)
Dec 13, 2012 9.881 9.881 9.790 9.797 13,096 -0.06(-0.64%)
Dec 12, 2012 9.923 10.03 9.846 9.860 21,641 +0.01(+0.07%)
Dec 11, 2012 9.818 9.965 9.790 9.853 77,940 +0.03(+0.36%)
Dec 10, 2012 9.790 9.839 9.790 9.818 33,264 +0.06(+0.65%)
Dec 07, 2012 9.769 9.770 9.517 9.755 25,794 +0.03(+0.29%)
Dec 06, 2012 9.422 9.727 9.419 9.727 67,527 +0.24(+2.51%)
Dec 05, 2012 9.433 9.538 9.398 9.489 49,374 +0.13(+1.35%)
Dec 04, 2012 9.385 9.385 9.363 9.363 2,462 +0.12(+1.29%)
Nov 30, 2012 9.237 9.272 9.195 9.244 99,326 +0.02(+0.23%)
Nov 29, 2012 9.118 9.251 9.118 9.223 44,601 +0.20(+2.25%)
Nov 28, 2012 9.027 9.027 9.013 9.020 25,866 -0.02(-0.23%)
Nov 27, 2012 9.132 9.139 9.041 9.041 78,027 -0.06(-0.62%)
Nov 26, 2012 9.020 9.182 9.020 9.097 63,300 -0.05(-0.54%)
Nov 23, 2012 8.999 9.146 8.999 9.146 24,154 +0.14(+1.55%)
Nov 21, 2012 9.006 9.006 8.922 9.006 34,619 +0.06(+0.63%)
Nov 20, 2012 8.915 8.957 8.880 8.950 20,910 +0.06(+0.63%)
Nov 19, 2012 8.880 8.985 8.845 8.894 59,080 +0.08(+0.87%)
Nov 16, 2012 8.607 8.817 8.586 8.817 105,441 +0.24(+2.86%)
Nov 15, 2012 8.761 8.761 8.384 8.572 193,517 -0.21(-2.39%)
Nov 14, 2012 9.048 9.055 8.782 8.782 56,844 -0.20(-2.26%)
Nov 13, 2012 8.922 8.985 8.922 8.985 508,573 +0.03(+0.31%)
Nov 12, 2012 8.957 9.006 8.915 8.957 31,563 -0.03(-0.39%)
Nov 09, 2012 8.992 9.027 8.873 8.992 5,724 -0.05(-0.54%)
Nov 08, 2012 9.097 9.097 9.034 9.041 1,571 -0.09(-1.00%)
Nov 07, 2012 9.279 9.279 9.105 9.132 1,500 -0.17(-1.81%)
Nov 06, 2012 9.272 9.300 9.258 9.300 1,247 +0.04(+0.45%)
Nov 05, 2012 9.237 9.261 9.209 9.258 7,882 +0.02(+0.23%)
Nov 02, 2012 9.237 9.286 9.230 9.237 8,450 -0.01(-0.15%)
Nov 01, 2012 9.251 9.251 9.188 9.251 13,549 +0.00(+0.00%)
Oct 31, 2012 9.440 9.440 9.251 9.251 5,430 -0.13(-1.34%)
Oct 26, 2012 9.328 9.377 9.377 9.377 2,143 +0.06(+0.60%)
Oct 25, 2012 9.321 9.321 9.321 9.321 142 +0.08(+0.91%)
Oct 24, 2012 9.300 9.328 9.237 9.237 4,858 +0.00(+0.00%)
Oct 23, 2012 9.258 9.258 9.209 9.237 5,772 -0.21(-2.22%)
Oct 19, 2012 9.552 9.552 9.447 9.447 3,263 -0.10(-1.03%)
Oct 18, 2012 9.482 9.545 9.447 9.545 10,136 +0.03(+0.29%)
Oct 17, 2012 9.451 9.561 9.451 9.517 3,215 +0.08(+0.84%)
Oct 16, 2012 9.370 9.447 9.370 9.438 7,756 +0.08(+0.88%)
Oct 15, 2012 9.202 9.356 9.202 9.356 25,776 +0.15(+1.59%)
Oct 12, 2012 9.195 9.244 9.167 9.209 7,288 +0.01(+0.08%)
Oct 11, 2012 9.181 9.237 9.181 9.202 7,945 +0.13(+1.47%)
Oct 10, 2012 9.167 9.167 9.069 9.069 6,906 -0.13(-1.37%)
Oct 09, 2012 9.223 9.248 9.167 9.195 7,745 -0.06(-0.68%)
Oct 08, 2012 9.230 9.258 9.195 9.258 1,714 -0.05(-0.51%)
Oct 05, 2012 9.244 9.419 9.244 9.306 14,573 +0.13(+1.44%)
Oct 04, 2012 9.166 9.265 9.166 9.174 5,979 +0.03(+0.32%)
Oct 02, 2012 9.104 9.144 9.144 9.144 10,146 +0.05(+0.60%)
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.