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

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

10.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 28, 2012 8.957 8.985 8.908 8.985 4,537 +0.01(+0.17%)
Sep 27, 2012 8.908 8.971 8.908 8.970 6,286 +0.16(+1.82%)
Sep 26, 2012 8.824 8.824 8.712 8.810 9,291 -0.06(-0.71%)
Sep 25, 2012 8.901 8.950 8.873 8.873 16,824 -0.01(-0.14%)
Sep 24, 2012 8.936 8.936 8.852 8.885 14,732 -0.07(-0.80%)
Sep 21, 2012 8.978 8.978 8.810 8.957 6,565 +0.00(+0.00%)
Sep 20, 2012 8.957 8.957 8.957 8.957 214 -0.07(-0.81%)
Sep 19, 2012 8.922 9.030 8.922 9.030 5,166 +0.06(+0.66%)
Sep 18, 2012 9.062 9.062 8.964 8.971 2,422 -0.06(-0.70%)
Sep 14, 2012 8.943 9.034 9.034 9.034 24,294 +0.14(+1.57%)
Sep 13, 2012 8.726 8.901 8.726 8.894 5,581 +0.16(+1.84%)
Sep 12, 2012 8.733 8.789 8.649 8.733 8,498 -0.01(-0.12%)
Sep 11, 2012 8.744 8.744 8.744 8.744 214 +0.01(+0.12%)
Sep 10, 2012 8.754 8.754 8.705 8.733 3,071 -0.01(-0.08%)
Sep 07, 2012 8.726 8.747 8.719 8.740 10,730 +0.08(+0.89%)
Sep 06, 2012 8.572 8.691 8.572 8.663 16,291 +0.10(+1.14%)
Sep 05, 2012 8.544 8.565 8.530 8.565 3,215 +0.02(+0.25%)
Sep 04, 2012 8.516 8.544 8.495 8.544 87,724 +0.04(+0.49%)
Aug 31, 2012 8.502 8.523 8.502 8.502 1,429 +0.03(+0.32%)
Aug 29, 2012 8.586 8.475 8.475 8.475 19,435 -0.12(-1.38%)
Aug 27, 2012 8.551 8.593 8.551 8.593 3,908 +0.01(+0.08%)
Aug 24, 2012 8.565 8.593 8.565 8.586 11,452 +0.06(+0.66%)
Aug 23, 2012 8.551 8.551 8.530 8.530 1,257 -0.04(-0.49%)
Aug 22, 2012 8.537 8.572 8.516 8.572 43,055 +0.03(+0.41%)
Aug 21, 2012 8.565 8.579 8.523 8.537 8,424 -0.03(-0.33%)
Aug 20, 2012 8.544 8.593 8.544 8.565 5,339 +0.02(+0.25%)
Aug 17, 2012 8.600 8.600 8.544 8.544 3,215 -0.02(-0.25%)
Aug 16, 2012 8.579 8.635 8.558 8.565 15,721 -0.03(-0.33%)
Aug 15, 2012 8.537 8.593 8.537 8.593 6,429 +0.07(+0.82%)
Aug 14, 2012 8.572 8.578 8.523 8.523 12,135 -0.05(-0.57%)
Aug 13, 2012 8.586 8.663 8.537 8.572 1,214 +0.01(+0.16%)
Aug 10, 2012 8.544 8.558 8.537 8.558 2,540 -0.01(-0.08%)
Aug 09, 2012 8.642 8.649 8.537 8.565 24,251 -0.07(-0.81%)
Aug 08, 2012 8.579 8.635 8.579 8.635 2,715 +0.01(+0.16%)
Aug 07, 2012 8.614 8.677 8.572 8.621 11,088 +0.04(+0.42%)
Aug 06, 2012 8.607 8.667 8.572 8.585 14,067 -0.03(-0.38%)
Aug 03, 2012 8.572 8.621 8.551 8.617 2,500 +0.19(+2.20%)
Aug 02, 2012 8.411 8.432 8.405 8.432 4,573 -0.03(-0.33%)
Aug 01, 2012 8.488 8.530 8.439 8.460 3,435 -0.01(-0.17%)
Jul 31, 2012 8.607 8.607 8.474 8.474 2,286 -0.13(-1.54%)
Jul 30, 2012 8.565 8.642 8.558 8.607 11,781 -0.03(-0.40%)
Jul 27, 2012 8.432 8.684 8.404 8.642 24,582 +0.21(+2.49%)
Jul 26, 2012 8.355 8.509 8.292 8.432 82,307 +0.17(+2.12%)
Jul 25, 2012 8.306 8.313 8.257 8.257 63,527 +0.03(+0.43%)
Jul 24, 2012 8.334 8.334 8.205 8.222 21,137 -0.10(-1.26%)
Jul 23, 2012 8.264 8.397 8.257 8.327 3,658 -0.10(-1.23%)
Jul 20, 2012 8.467 8.481 8.419 8.431 2,000 -0.03(-0.36%)
Jul 19, 2012 8.565 8.565 8.461 8.461 5,429 -0.04(-0.49%)
Jul 18, 2012 8.579 8.632 8.502 8.502 4,858 -0.06(-0.65%)
Jul 17, 2012 8.551 8.558 8.439 8.558 5,158 +0.06(+0.66%)
Jul 16, 2012 8.306 8.600 8.306 8.502 31,581 +0.11(+1.33%)
Jul 13, 2012 8.243 8.390 8.236 8.390 1,286 +0.20(+2.48%)
Jul 12, 2012 8.229 8.299 8.180 8.187 6,145 -0.08(-1.02%)
Jul 11, 2012 8.152 8.320 8.152 8.271 23,429 +0.08(+1.03%)
Jul 10, 2012 8.208 8.271 8.187 8.187 47,836 +0.01(+0.09%)
Jul 09, 2012 8.110 8.208 8.110 8.180 8,288 +0.08(+0.95%)
Jul 06, 2012 8.117 8.117 8.061 8.103 6,716 -0.06(-0.69%)
Jul 05, 2012 8.187 8.222 8.131 8.159 25,346 -0.03(-0.43%)
Jul 03, 2012 8.208 8.208 8.194 8.194 20,292 -0.01(-0.17%)
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.