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 (%)
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.