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

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

9.070 -0.050 (-0.55%)
Streaming Delayed Price Updated: 3:58 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 28, 2010 6.790 6.806 6.727 6.790 22,364 -0.06(-0.91%)
May 27, 2010 6.900 6.900 6.845 6.852 1,143 +0.24(+3.56%)
May 26, 2010 6.585 6.766 6.585 6.617 8,411 +0.13(+2.06%)
May 25, 2010 6.294 6.483 6.294 6.483 180 -0.10(-1.55%)
May 24, 2010 6.538 6.609 6.538 6.585 6,309 +0.13(+1.95%)
May 21, 2010 6.216 6.672 6.208 6.459 80,328 +0.09(+1.48%)
May 20, 2010 6.522 6.585 6.334 6.365 39,220 -0.36(-5.38%)
May 19, 2010 6.774 6.836 6.648 6.727 14,505 -0.23(-3.28%)
May 18, 2010 6.987 7.042 6.854 6.955 62,739 +0.02(+0.34%)
May 17, 2010 7.089 7.089 6.884 6.932 23,767 -0.20(-2.76%)
May 14, 2010 7.128 7.128 7.002 7.128 7,298 -0.11(-1.52%)
May 13, 2010 7.309 7.396 7.223 7.238 19,784 -0.06(-0.76%)
May 12, 2010 7.081 7.510 7.081 7.293 16,449 +0.17(+2.43%)
May 11, 2010 7.215 7.223 7.120 7.120 367 -0.09(-1.20%)
May 10, 2010 7.199 7.225 7.160 7.207 6,820 +0.44(+6.51%)
May 07, 2010 6.884 6.994 6.743 6.766 11,019 -0.18(-2.60%)
May 06, 2010 7.160 7.160 6.601 6.947 46,049 -0.13(-1.89%)
May 05, 2010 7.128 7.223 7.073 7.081 25,830 -0.17(-2.39%)
May 04, 2010 7.616 7.616 7.160 7.254 50,763 -0.39(-5.14%)
May 03, 2010 7.616 7.710 7.616 7.648 17,378 +0.03(+0.41%)
Apr 30, 2010 7.703 7.710 7.608 7.616 9,397 -0.03(-0.41%)
Apr 29, 2010 7.671 7.766 7.577 7.648 40,378 +0.05(+0.62%)
Apr 28, 2010 7.608 7.671 7.561 7.600 48,003 -0.01(-0.10%)
Apr 27, 2010 7.821 7.821 7.608 7.608 12,638 -0.22(-2.81%)
Apr 26, 2010 7.758 7.868 7.758 7.828 3,806 +0.07(+0.91%)
Apr 23, 2010 7.608 7.758 7.600 7.758 7,064 +0.13(+1.65%)
Apr 22, 2010 7.695 7.695 7.561 7.632 10,756 -0.02(-0.21%)
Apr 21, 2010 7.797 7.970 7.640 7.648 23,292 -0.18(-2.31%)
Apr 20, 2010 7.632 7.848 7.554 7.828 17,408 +0.13(+1.63%)
Apr 19, 2010 7.640 7.828 7.490 7.703 23,766 -0.03(-0.41%)
Apr 16, 2010 7.836 7.962 7.671 7.734 33,377 -0.11(-1.41%)
Apr 15, 2010 7.828 7.860 7.781 7.844 11,655 +0.04(+0.51%)
Apr 14, 2010 7.844 7.844 7.742 7.805 5,884 +0.13(+1.64%)
Apr 13, 2010 7.805 7.805 7.663 7.679 18,233 -0.07(-0.91%)
Apr 12, 2010 7.671 7.750 7.632 7.750 42,795 +0.11(+1.44%)
Apr 09, 2010 7.608 7.655 7.585 7.640 16,844 +0.05(+0.62%)
Apr 08, 2010 7.514 7.592 7.514 7.592 19,092 +0.08(+1.05%)
Apr 07, 2010 7.514 7.663 7.514 7.514 20,253 -0.05(-0.62%)
Apr 06, 2010 7.600 7.750 7.553 7.561 22,585 -0.02(-0.21%)
Apr 05, 2010 7.356 7.663 7.356 7.577 49,476 +0.19(+2.56%)
Apr 01, 2010 7.380 7.388 7.388 7.388 44,612 +0.06(+0.86%)
Mar 31, 2010 7.349 7.372 7.309 7.325 36,707 +0.05(+0.65%)
Mar 30, 2010 7.333 7.467 7.238 7.278 10,155 -0.01(-0.11%)
Mar 29, 2010 7.097 7.474 7.097 7.286 14,148 +0.13(+1.87%)
Mar 26, 2010 7.254 7.262 7.152 7.152 22,533 -0.09(-1.19%)
Mar 25, 2010 7.223 7.356 7.175 7.238 8,769 +0.06(+0.88%)
Mar 24, 2010 7.215 7.309 7.153 7.175 14,391 -0.01(-0.14%)
Mar 23, 2010 7.105 7.399 7.050 7.186 12,464 +0.08(+1.14%)
Mar 22, 2010 6.932 7.168 6.932 7.105 29,926 +0.13(+1.92%)
Mar 19, 2010 7.034 7.065 6.971 6.971 8,552 -0.10(-1.45%)
Mar 18, 2010 7.073 7.168 7.050 7.073 1,830 +0.02(+0.33%)
Mar 17, 2010 7.034 7.183 7.034 7.050 4,359 +0.09(+1.36%)
Mar 16, 2010 7.010 7.010 6.924 6.955 8,142 -0.06(-0.79%)
Mar 15, 2010 6.939 7.034 6.916 7.010 29,761 +0.02(+0.34%)
Mar 12, 2010 7.034 7.065 6.884 6.987 8,877 +0.10(+1.49%)
Mar 11, 2010 6.876 6.947 6.876 6.884 8,848 -0.05(-0.67%)
Mar 10, 2010 6.876 6.932 6.876 6.931 6,863 +0.05(+0.67%)
Mar 09, 2010 6.743 6.951 6.703 6.884 12,349 +0.09(+1.27%)
Mar 08, 2010 6.751 6.845 6.696 6.798 60,003 +0.08(+1.17%)
Mar 05, 2010 6.743 6.814 6.711 6.719 13,470 +0.06(+0.83%)
Mar 04, 2010 6.688 6.703 6.609 6.664 8,702 -0.03(-0.47%)
Mar 03, 2010 6.664 6.735 6.640 6.696 19,724 +0.06(+0.96%)
Mar 02, 2010 6.499 6.688 6.499 6.632 18,367 +0.13(+2.05%)
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.