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 (%)
Jun 29, 2012 8.075 8.229 8.075 8.208 23,150 +0.27(+3.44%)
Jun 28, 2012 7.907 7.935 7.837 7.935 4,117 +0.03(+0.35%)
Jun 27, 2012 7.767 7.907 7.753 7.907 14,798 +0.20(+2.54%)
Jun 26, 2012 7.571 7.767 7.571 7.711 20,265 +0.17(+2.23%)
Jun 25, 2012 7.529 7.571 7.508 7.543 9,066 -0.09(-1.19%)
Jun 22, 2012 7.508 7.634 7.410 7.634 6,525 +0.13(+1.68%)
Jun 21, 2012 7.620 7.620 7.494 7.508 6,859 -0.13(-1.74%)
Jun 20, 2012 7.662 7.697 7.592 7.641 12,172 -0.05(-0.64%)
Jun 19, 2012 7.592 7.725 7.578 7.690 31,728 +0.12(+1.57%)
Jun 18, 2012 7.473 7.571 7.473 7.571 9,274 +0.04(+0.56%)
Jun 15, 2012 7.592 7.592 7.508 7.529 3,571 +0.02(+0.28%)
Jun 14, 2012 7.452 7.536 7.445 7.509 4,811 +0.02(+0.28%)
Jun 13, 2012 7.487 7.515 7.480 7.487 5,073 +0.04(+0.56%)
Jun 12, 2012 7.466 7.466 7.396 7.445 12,147 +0.09(+1.24%)
Jun 11, 2012 7.487 7.487 7.354 7.354 3,858 -0.04(-0.47%)
Jun 08, 2012 7.382 7.396 7.333 7.389 4,990 -0.07(-0.94%)
Jun 07, 2012 7.445 7.501 7.445 7.459 3,001 +0.02(+0.28%)
Jun 06, 2012 7.382 7.445 7.375 7.438 4,144 +0.09(+1.24%)
Jun 05, 2012 7.319 7.347 7.277 7.347 6,245 -0.02(-0.28%)
Jun 04, 2012 7.382 7.389 7.319 7.368 7,644 +0.00(+0.00%)
Jun 01, 2012 7.410 7.410 7.368 7.368 714 -0.13(-1.77%)
May 31, 2012 7.431 7.501 7.431 7.501 1,286 -0.03(-0.38%)
May 30, 2012 7.613 7.620 7.529 7.530 3,658 -0.14(-1.82%)
May 29, 2012 7.648 7.725 7.613 7.669 6,915 +0.07(+0.92%)
May 25, 2012 7.634 7.634 7.599 7.599 9,480 -0.08(-1.09%)
May 24, 2012 7.536 7.683 7.459 7.683 1,974 +0.08(+1.10%)
May 23, 2012 7.480 7.599 7.480 7.599 14,595 +0.08(+1.12%)
May 22, 2012 7.575 7.575 7.513 7.515 13,709 -0.05(-0.65%)
May 21, 2012 7.557 7.585 7.417 7.564 31,806 +0.00(+0.00%)
May 18, 2012 7.669 7.739 7.515 7.564 16,717 -0.12(-1.59%)
May 17, 2012 7.620 7.711 7.620 7.687 13,946 +0.05(+0.60%)
May 16, 2012 7.627 7.662 7.585 7.641 13,643 +0.03(+0.37%)
May 15, 2012 7.753 7.774 7.613 7.613 2,365 -0.14(-1.81%)
May 14, 2012 7.893 7.928 7.739 7.753 3,992 -0.23(-2.89%)
May 11, 2012 7.998 7.998 7.984 7.984 714 -0.15(-1.81%)
May 10, 2012 8.194 8.292 8.131 8.131 22,083 -0.03(-0.43%)
May 08, 2012 8.222 8.166 8.166 8.166 13,147 -0.08(-1.02%)
May 07, 2012 8.124 8.278 8.124 8.250 34,500 +0.15(+1.90%)
May 04, 2012 8.208 8.208 8.089 8.096 11,681 -0.10(-1.28%)
May 03, 2012 8.194 8.243 8.152 8.201 33,045 +0.05(+0.60%)
May 02, 2012 8.068 8.187 8.068 8.152 33,728 +0.02(+0.30%)
May 01, 2012 8.117 8.166 8.117 8.128 12,398 +0.07(+0.93%)
Apr 30, 2012 8.103 8.103 8.026 8.053 5,499 -0.08(-0.96%)
Apr 27, 2012 7.984 8.131 7.984 8.131 14,433 +0.17(+2.11%)
Apr 26, 2012 7.951 7.977 7.935 7.963 4,024 +0.02(+0.20%)
Apr 25, 2012 7.928 7.947 7.928 7.947 1,000 +0.05(+0.59%)
Apr 24, 2012 7.900 7.942 7.890 7.900 18,237 +0.04(+0.53%)
Apr 23, 2012 7.837 7.872 7.774 7.859 4,981 -0.08(-1.05%)
Apr 20, 2012 7.935 7.977 7.935 7.942 9,979 +0.03(+0.44%)
Apr 19, 2012 7.928 7.928 7.865 7.907 6,559 -0.05(-0.62%)
Apr 18, 2012 7.935 7.970 7.886 7.956 8,915 +0.03(+0.43%)
Apr 17, 2012 7.900 7.956 7.865 7.922 13,290 +0.11(+1.45%)
Apr 16, 2012 7.823 7.879 7.774 7.809 31,220 +0.01(+0.08%)
Apr 13, 2012 7.956 7.956 7.802 7.802 31,426 -0.15(-1.93%)
Apr 12, 2012 7.893 7.956 7.893 7.956 4,404 +0.11(+1.43%)
Apr 11, 2012 7.949 7.949 7.837 7.844 43,390 -0.05(-0.59%)
Apr 10, 2012 8.047 8.047 7.865 7.890 6,147 -0.16(-1.95%)
Apr 09, 2012 8.061 8.061 8.012 8.047 19,668 -0.07(-0.86%)
Apr 05, 2012 8.082 8.124 8.082 8.117 8,615 +0.00(+0.00%)
Apr 04, 2012 8.138 8.138 8.005 8.117 4,318 -0.07(-0.85%)
Apr 03, 2012 8.194 8.194 8.152 8.187 6,322 +0.01(+0.09%)
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.