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

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

9.470 +0.130 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 26, 2010 5.607 5.677 5.572 5.670 35,800 +0.08(+1.50%)
Feb 25, 2010 5.489 5.649 5.447 5.586 40,758 -0.02(-0.37%)
Feb 24, 2010 5.593 5.614 5.586 5.607 37,679 +0.06(+1.13%)
Feb 23, 2010 5.545 5.600 5.531 5.545 27,863 -0.05(-0.87%)
Feb 22, 2010 5.566 5.621 5.566 5.593 47,174 +0.08(+1.52%)
Feb 19, 2010 5.454 5.524 5.454 5.510 29,706 +0.04(+0.77%)
Feb 18, 2010 5.391 5.489 5.391 5.468 16,658 +0.04(+0.77%)
Feb 17, 2010 5.398 5.447 5.398 5.426 7,231 +0.01(+0.26%)
Feb 16, 2010 5.300 5.412 5.300 5.412 37,377 +0.15(+2.79%)
Feb 12, 2010 5.126 5.265 5.265 5.265 22,053 +0.03(+0.53%)
Feb 11, 2010 5.154 5.237 5.147 5.237 13,684 +0.08(+1.63%)
Feb 10, 2010 5.181 5.181 5.126 5.154 21,817 -0.04(-0.81%)
Feb 09, 2010 5.188 5.223 5.140 5.195 28,380 +0.10(+2.06%)
Feb 08, 2010 5.077 5.160 5.077 5.091 35,422 +0.02(+0.41%)
Feb 05, 2010 5.167 5.167 4.965 5.070 49,790 -0.11(-2.15%)
Feb 04, 2010 5.342 5.384 5.167 5.181 128,970 -0.33(-5.96%)
Feb 03, 2010 5.202 5.510 5.202 5.510 35,800 +0.24(+4.50%)
Feb 02, 2010 5.272 5.304 5.265 5.272 53,006 +0.02(+0.40%)
Feb 01, 2010 5.209 5.272 5.209 5.251 36,406 +0.06(+1.08%)
Jan 29, 2010 5.258 5.310 5.195 5.195 32,121 +0.00(+0.00%)
Jan 28, 2010 5.202 5.272 5.161 5.195 15,528 +0.01(+0.13%)
Jan 27, 2010 5.209 5.216 5.126 5.188 61,408 -0.09(-1.72%)
Jan 26, 2010 5.188 5.342 5.186 5.279 20,105 +0.01(+0.13%)
Jan 25, 2010 5.335 5.426 5.188 5.272 31,712 -0.06(-1.18%)
Jan 22, 2010 5.370 5.426 5.313 5.335 32,149 -0.05(-0.91%)
Jan 21, 2010 5.482 5.489 5.370 5.384 46,151 -0.13(-2.41%)
Jan 20, 2010 5.572 5.586 5.503 5.517 35,747 -0.06(-1.00%)
Jan 19, 2010 5.545 5.607 5.545 5.572 31,891 +0.07(+1.27%)
Jan 15, 2010 5.566 5.503 5.503 5.503 26,062 -0.04(-0.76%)
Jan 14, 2010 5.475 5.565 5.475 5.545 17,552 +0.02(+0.38%)
Jan 13, 2010 5.531 5.567 5.447 5.524 43,878 -0.01(-0.13%)
Jan 12, 2010 5.566 5.593 5.489 5.531 19,100 -0.07(-1.25%)
Jan 11, 2010 5.614 5.621 5.572 5.600 20,549 +0.02(+0.38%)
Jan 08, 2010 5.566 5.593 5.566 5.579 13,592 +0.00(+0.00%)
Jan 07, 2010 5.559 5.579 5.538 5.579 20,142 +0.04(+0.73%)
Jan 06, 2010 5.496 5.566 5.496 5.539 18,275 +0.04(+0.79%)
Jan 05, 2010 5.496 5.524 5.461 5.496 21,676 +0.03(+0.51%)
Jan 04, 2010 5.342 5.468 5.342 5.468 50,545 +0.13(+2.35%)
Dec 31, 2009 5.377 5.342 5.342 5.342 15,036 +0.00(+0.00%)
Dec 30, 2009 5.328 5.405 5.286 5.342 17,278 -0.01(-0.13%)
Dec 29, 2009 5.384 5.384 5.335 5.349 44,915 -0.02(-0.39%)
Dec 28, 2009 5.454 5.509 5.370 5.370 15,281 -0.05(-0.90%)
Dec 24, 2009 5.391 5.422 5.391 5.419 10,399 +0.03(+0.65%)
Dec 23, 2009 5.370 5.405 5.370 5.384 8,416 +0.03(+0.65%)
Dec 22, 2009 5.307 5.349 5.307 5.349 5,607 +0.04(+0.79%)
Dec 21, 2009 5.286 5.405 5.286 5.307 23,770 +0.00(+0.00%)
Dec 18, 2009 5.293 5.307 5.209 5.307 22,905 +0.02(+0.40%)
Dec 17, 2009 5.349 5.349 5.244 5.286 19,289 -0.06(-1.17%)
Dec 16, 2009 5.307 5.391 5.307 5.349 19,203 +0.02(+0.39%)
Dec 15, 2009 5.307 5.370 5.300 5.328 29,209 -0.00(-0.00%)
Dec 14, 2009 5.265 5.328 5.265 5.328 2,148 +0.02(+0.39%)
Dec 11, 2009 5.286 5.307 5.286 5.307 8,592 +0.05(+0.93%)
Dec 10, 2009 5.286 5.326 5.202 5.258 95,470 -0.04(-0.79%)
Dec 09, 2009 5.349 5.349 5.251 5.300 19,810 -0.05(-0.91%)
Dec 08, 2009 5.405 5.405 5.349 5.349 25,630 -0.08(-1.42%)
Dec 07, 2009 5.370 5.461 5.370 5.426 11,676 +0.03(+0.52%)
Dec 04, 2009 5.405 5.503 5.370 5.398 28,712 +0.03(+0.65%)
Dec 03, 2009 5.384 5.447 5.356 5.363 11,742 +0.02(+0.39%)
Dec 02, 2009 5.293 5.412 5.293 5.342 12,049 +0.03(+0.66%)
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.