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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.306 6.306 6.292 6.292 1,861 +0.00(+0.00%)
Aug 28, 2003 6.278 6.292 6.278 6.292 1,145 +0.03(+0.45%)
Aug 27, 2003 6.243 6.264 6.236 6.264 1,002 -0.02(-0.33%)
Aug 26, 2003 6.355 6.355 6.285 6.285 572 -0.14(-2.17%)
Aug 25, 2003 6.390 6.473 6.390 6.424 2,577 +0.02(+0.33%)
Aug 22, 2003 6.403 6.403 6.403 6.403 0 +0.00(+0.00%)
Aug 21, 2003 6.355 6.403 6.355 6.403 2,004 -0.02(-0.33%)
Aug 20, 2003 6.424 6.424 6.424 6.424 3,723 +0.00(+0.00%)
Aug 19, 2003 6.424 6.424 6.424 6.424 7,160 +0.03(+0.55%)
Aug 18, 2003 6.278 6.390 6.264 6.390 7,303 +0.12(+1.89%)
Aug 15, 2003 6.299 6.299 6.271 6.271 1,432 -0.03(-0.44%)
Aug 14, 2003 6.285 6.299 6.285 6.299 572 +0.06(+1.01%)
Aug 13, 2003 6.250 6.250 6.236 6.236 3,293 -0.06(-0.89%)
Aug 12, 2003 6.285 6.292 6.285 6.292 3,580 +0.05(+0.78%)
Aug 11, 2003 6.243 6.243 6.243 6.243 0 +0.00(+0.00%)
Aug 08, 2003 6.215 6.243 6.215 6.243 1,718 +0.06(+1.02%)
Aug 07, 2003 6.215 6.215 6.180 6.180 2,720 -0.14(-2.21%)
Aug 06, 2003 6.355 6.355 6.320 6.320 1,432 -0.07(-1.09%)
Aug 05, 2003 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Aug 04, 2003 6.285 6.424 6.285 6.390 3,436 +0.03(+0.55%)
Aug 01, 2003 6.390 6.424 6.390 6.355 8,019 +0.00(+0.00%)
Jul 31, 2003 6.313 6.355 6.313 6.355 3,007 +0.05(+0.78%)
Jul 30, 2003 6.306 6.306 6.306 6.306 572 -0.01(-0.22%)
Jul 29, 2003 6.424 6.424 6.320 6.320 1,288 -0.05(-0.77%)
Jul 28, 2003 6.362 6.390 6.362 6.369 1,432 +0.06(+1.00%)
Jul 25, 2003 6.306 6.306 6.306 6.306 0 +0.00(+0.00%)
Jul 24, 2003 6.306 6.306 6.306 6.306 143 +0.06(+0.89%)
Jul 23, 2003 6.243 6.250 6.243 6.250 4,582 +0.03(+0.56%)
Jul 22, 2003 6.152 6.215 6.152 6.215 1,575 +0.08(+1.37%)
Jul 21, 2003 6.131 6.131 6.110 6.131 5,298 -0.03(-0.45%)
Jul 18, 2003 6.159 6.159 6.159 6.159 143 +0.04(+0.68%)
Jul 17, 2003 6.110 6.117 6.110 6.117 9,308 -0.08(-1.35%)
Jul 16, 2003 6.250 6.250 6.201 6.201 429 -0.05(-0.78%)
Jul 15, 2003 6.222 6.250 6.215 6.250 2,864 +0.02(+0.34%)
Jul 14, 2003 6.117 6.229 6.117 6.229 11,313 +0.14(+2.29%)
Jul 11, 2003 6.159 6.159 6.054 6.089 16,468 -0.09(-1.47%)
Jul 10, 2003 6.180 6.180 6.180 6.180 572 +0.00(+0.00%)
Jul 09, 2003 6.166 6.215 6.166 6.180 2,148 +0.03(+0.45%)
Jul 08, 2003 6.152 6.152 6.152 6.152 0 +0.00(+0.00%)
Jul 07, 2003 6.152 6.152 6.152 6.152 1,861 +0.04(+0.69%)
Jul 03, 2003 6.173 6.180 6.110 6.110 1,718 -0.03(-0.57%)
Jul 02, 2003 6.138 6.152 6.138 6.145 8,305 +0.00(+0.00%)
Jul 01, 2003 6.145 6.145 6.145 6.145 572 -0.02(-0.34%)
Jun 30, 2003 6.166 6.166 6.166 6.166 0 +0.00(+0.00%)
Jun 27, 2003 6.166 6.166 6.166 6.166 3,150 +0.02(+0.34%)
Jun 26, 2003 6.145 6.145 6.145 6.145 0 +0.00(+0.00%)
Jun 25, 2003 6.124 6.180 6.124 6.145 1,145 +0.10(+1.62%)
Jun 24, 2003 6.047 6.047 6.047 6.047 0 +0.00(+0.00%)
Jun 23, 2003 6.047 6.047 6.047 6.047 3,150 +0.01(+0.12%)
Jun 20, 2003 6.040 6.040 6.040 6.040 429 -0.07(-1.14%)
Jun 19, 2003 6.075 6.110 6.040 6.110 1,432 +0.10(+1.63%)
Jun 18, 2003 6.082 6.082 6.012 6.012 13,890 -0.01(-0.12%)
Jun 17, 2003 6.012 6.075 6.012 6.019 1,718 +0.03(+0.47%)
Jun 16, 2003 5.929 5.991 5.929 5.991 1,002 +0.06(+1.06%)
Jun 13, 2003 5.964 5.964 5.929 5.929 3,866 -0.02(-0.35%)
Jun 12, 2003 5.943 5.950 5.929 5.950 4,009 +0.03(+0.59%)
Jun 11, 2003 6.005 6.180 5.908 5.915 28,783 +0.05(+0.83%)
Jun 10, 2003 5.866 5.866 5.866 5.866 286 -0.05(-0.83%)
Jun 09, 2003 5.901 5.915 5.894 5.915 2,004 -0.02(-0.35%)
Jun 06, 2003 5.936 5.957 5.936 5.936 2,720 +0.04(+0.71%)
Jun 05, 2003 5.936 5.936 5.894 5.894 12,601 -0.02(-0.35%)
Jun 04, 2003 5.908 5.936 5.908 5.915 3,866 +0.01(+0.24%)
Jun 03, 2003 5.908 5.908 5.901 5.901 16,468 +0.00(+0.00%)
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.