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

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

9.125 +0.005 (+0.06%)
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Feb 27, 2009 3.218 3.234 3.171 3.234 0 -0.02(-0.48%)
Feb 26, 2009 3.297 3.344 3.210 3.249 49,713 -0.02(-0.48%)
Feb 25, 2009 3.297 3.415 3.116 3.265 52,999 -0.09(-2.58%)
Feb 24, 2009 3.226 3.446 3.092 3.352 57,913 +0.10(+3.15%)
Feb 23, 2009 3.407 3.422 3.171 3.249 34,651 -0.13(-3.73%)
Feb 20, 2009 3.304 3.659 3.186 3.375 0 -0.03(-0.92%)
Feb 19, 2009 3.493 3.517 3.147 3.407 54,586 -0.13(-3.78%)
Feb 18, 2009 3.556 3.556 3.454 3.541 14,555 -0.06(-1.53%)
Feb 17, 2009 3.690 3.690 3.541 3.596 64,315 -0.17(-4.39%)
Feb 13, 2009 3.769 3.832 3.737 3.761 0 +0.03(+0.84%)
Feb 12, 2009 3.824 3.847 3.729 3.729 19,134 -0.10(-2.67%)
Feb 11, 2009 3.855 3.863 3.824 3.832 13,464 -0.02(-0.41%)
Feb 10, 2009 4.028 4.041 3.792 3.847 40,046 -0.17(-4.12%)
Feb 09, 2009 3.965 4.170 3.918 4.013 29,736 +0.07(+1.82%)
Feb 06, 2009 3.910 3.973 3.855 3.941 198,704 +0.01(+0.38%)
Feb 05, 2009 3.855 3.934 3.816 3.926 41,885 +0.06(+1.45%)
Feb 04, 2009 3.855 3.934 3.808 3.870 57,999 +0.01(+0.38%)
Feb 03, 2009 3.784 3.926 3.737 3.855 39,172 +0.03(+0.82%)
Feb 02, 2009 4.076 4.076 3.611 3.824 34,543 -0.21(-5.26%)
Jan 30, 2009 4.170 4.170 4.036 4.036 0 -0.02(-0.39%)
Jan 29, 2009 4.131 4.131 4.036 4.052 11,676 -0.09(-2.15%)
Jan 28, 2009 4.288 4.288 4.141 4.141 23,101 -0.05(-1.12%)
Jan 27, 2009 4.186 4.319 4.091 4.188 8,603 +0.00(+0.06%)
Jan 26, 2009 4.162 4.225 4.091 4.186 14,416 +0.07(+1.72%)
Jan 23, 2009 4.013 4.115 3.934 4.115 11,463 -0.05(-1.13%)
Jan 22, 2009 4.327 4.327 4.138 4.162 6,201 -0.17(-3.82%)
Jan 21, 2009 4.398 4.445 4.233 4.327 4,479 +0.17(+4.17%)
Jan 20, 2009 4.705 4.705 4.154 4.154 13,617 -0.56(-11.85%)
Jan 16, 2009 4.839 4.839 4.563 4.713 0 -0.05(-0.99%)
Jan 15, 2009 4.618 4.760 4.485 4.760 34,915 +0.14(+3.01%)
Jan 14, 2009 4.957 4.957 4.500 4.621 11,310 -0.30(-6.18%)
Jan 13, 2009 5.075 5.075 4.917 4.925 14,066 -0.03(-0.63%)
Jan 12, 2009 5.232 5.232 4.957 4.957 32,011 -0.16(-3.08%)
Jan 09, 2009 5.193 5.264 5.114 5.114 5,216 -0.12(-2.26%)
Jan 08, 2009 5.193 5.304 5.169 5.232 8,528 +0.00(+0.00%)
Jan 07, 2009 5.688 5.688 5.216 5.232 42,324 -0.47(-8.28%)
Jan 06, 2009 5.413 5.704 5.311 5.704 17,158 +0.32(+5.99%)
Jan 05, 2009 5.208 5.429 5.130 5.382 21,854 +0.19(+3.64%)
Jan 02, 2009 4.972 5.224 4.941 5.193 0 +0.27(+5.43%)
Jan 01, 2009 4.996 5.075 4.917 4.925 0 +0.00(+0.00%)
Dec 31, 2008 4.996 5.075 4.917 4.925 8,871 -0.07(-1.42%)
Dec 30, 2008 4.917 4.996 4.815 4.996 32,288 +0.08(+1.60%)
Dec 29, 2008 4.917 4.933 4.870 4.917 6,826 +0.00(+0.00%)
Dec 26, 2008 4.878 5.004 4.839 4.917 0 +0.03(+0.64%)
Dec 24, 2008 5.043 5.043 4.858 4.886 15,872 -0.13(-2.66%)
Dec 23, 2008 5.303 5.303 4.815 5.020 65,204 +0.00(+0.08%)
Dec 22, 2008 5.035 5.035 4.886 5.016 119,814 -0.02(-0.38%)
Dec 19, 2008 5.023 5.054 4.882 5.035 50,455 +0.20(+4.18%)
Dec 18, 2008 4.714 4.959 4.714 4.833 69,712 +0.06(+1.36%)
Dec 17, 2008 4.558 4.768 4.558 4.768 72,735 +0.19(+4.17%)
Dec 16, 2008 4.478 4.577 4.367 4.577 35,805 +0.19(+4.35%)
Dec 15, 2008 4.501 4.501 4.291 4.386 44,842 -0.06(-1.37%)
Dec 12, 2008 4.386 4.718 4.234 4.447 0 -0.05(-1.10%)
Dec 11, 2008 4.577 4.596 4.497 4.497 78,057 -0.08(-1.75%)
Dec 10, 2008 4.386 4.577 4.386 4.577 4,588 +0.20(+4.53%)
Dec 09, 2008 4.371 4.444 4.371 4.379 44,831 +0.03(+0.79%)
Dec 08, 2008 4.222 4.344 4.222 4.344 40,592 +0.24(+5.76%)
Dec 05, 2008 4.207 4.207 4.009 4.108 0 -0.02(-0.55%)
Dec 04, 2008 4.207 4.277 4.131 4.131 15,308 -0.18(-4.24%)
Dec 03, 2008 4.206 4.344 4.009 4.314 57,012 +0.08(+1.98%)
Dec 02, 2008 4.192 4.291 4.192 4.230 3,408 +0.13(+3.16%)
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.