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

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

11.03 -0.20 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2004 8.519 8.519 8.519 8.519 286 -0.03(-0.41%)
May 27, 2004 8.554 8.554 8.554 8.554 286 +0.07(+0.82%)
May 26, 2004 8.554 8.554 8.457 8.484 1,861 -0.02(-0.25%)
May 25, 2004 8.512 8.512 8.457 8.505 7,876 -0.03(-0.41%)
May 24, 2004 8.450 8.540 8.450 8.540 6,587 +0.16(+1.92%)
May 21, 2004 8.484 8.512 8.380 8.380 1,575 -0.03(-0.41%)
May 20, 2004 8.729 8.729 8.415 8.415 25,633 +0.18(+2.21%)
May 19, 2004 8.031 8.233 8.031 8.233 3,150 +0.33(+4.15%)
May 18, 2004 7.877 7.954 7.877 7.905 3,007 +0.07(+0.89%)
May 17, 2004 7.856 7.856 7.821 7.835 16,611 -0.02(-0.27%)
May 14, 2004 7.793 7.863 7.793 7.856 7,160 +0.03(+0.45%)
May 13, 2004 7.751 7.821 7.674 7.821 10,883 +0.24(+3.23%)
May 12, 2004 7.542 7.577 7.528 7.577 5,441 +0.00(+0.00%)
May 11, 2004 7.465 7.612 7.465 7.577 7,589 +0.17(+2.36%)
May 10, 2004 7.646 7.646 7.193 7.402 30,502 -0.43(-5.44%)
May 07, 2004 7.856 7.926 7.828 7.828 14,033 -0.38(-4.60%)
May 06, 2004 8.484 8.484 8.205 8.205 6,300 -0.28(-3.29%)
May 05, 2004 8.498 8.498 8.470 8.484 5,584 +0.02(+0.25%)
May 04, 2004 8.498 8.498 8.463 8.463 286 +0.01(+0.17%)
May 03, 2004 8.415 8.477 8.275 8.450 18,759 +0.07(+0.83%)
Apr 30, 2004 8.450 8.484 8.310 8.380 20,334 -0.22(-2.52%)
Apr 29, 2004 9.008 9.008 8.596 8.596 42,674 -0.45(-4.94%)
Apr 28, 2004 9.113 9.113 9.043 9.043 14,749 -0.09(-0.99%)
Apr 27, 2004 9.287 9.287 9.134 9.134 3,007 -0.19(-2.02%)
Apr 26, 2004 9.322 9.322 9.322 9.322 5,584 +0.07(+0.75%)
Apr 23, 2004 9.113 9.253 9.113 9.253 3,436 +0.15(+1.69%)
Apr 22, 2004 9.183 9.218 9.085 9.099 16,325 -0.15(-1.66%)
Apr 21, 2004 9.253 9.253 9.253 9.253 429 -0.03(-0.38%)
Apr 20, 2004 9.162 9.287 9.162 9.287 6,873 +0.15(+1.68%)
Apr 19, 2004 9.134 9.148 9.134 9.134 2,004 +0.02(+0.23%)
Apr 16, 2004 9.148 9.218 9.078 9.113 41,385 -0.10(-1.14%)
Apr 15, 2004 9.308 9.308 9.148 9.218 3,436 -0.12(-1.27%)
Apr 14, 2004 9.357 9.427 9.322 9.336 17,614 -0.30(-3.12%)
Apr 13, 2004 9.672 9.706 9.511 9.637 14,606 +0.03(+0.29%)
Apr 12, 2004 9.602 9.706 9.567 9.609 4,868 +0.11(+1.18%)
Apr 08, 2004 9.462 9.497 9.462 9.497 4,009 +0.21(+2.26%)
Apr 07, 2004 9.532 9.532 9.253 9.287 6,157 -0.30(-3.13%)
Apr 06, 2004 9.672 9.672 9.532 9.588 5,584 -0.01(-0.15%)
Apr 05, 2004 9.741 9.741 9.532 9.602 15,465 +0.02(+0.22%)
Apr 02, 2004 9.511 9.672 9.511 9.581 4,296 +0.08(+0.88%)
Apr 01, 2004 9.602 9.741 9.497 9.497 17,041 -0.06(-0.66%)
Mar 31, 2004 9.532 9.602 9.497 9.560 19,905 +0.10(+1.03%)
Mar 30, 2004 9.427 9.462 9.378 9.462 21,480 +0.07(+0.74%)
Mar 29, 2004 9.218 9.406 9.176 9.392 32,077 +0.14(+1.51%)
Mar 26, 2004 9.183 9.267 9.183 9.253 10,883 +0.08(+0.84%)
Mar 25, 2004 9.008 9.176 9.008 9.176 4,582 +0.13(+1.47%)
Mar 24, 2004 8.931 9.043 8.924 9.043 5,871 +0.18(+2.05%)
Mar 23, 2004 8.841 8.862 8.841 8.862 5,871 +0.04(+0.48%)
Mar 22, 2004 8.869 8.869 8.729 8.820 2,148 -0.12(-1.33%)
Mar 19, 2004 8.924 8.938 8.869 8.938 8,305 +0.01(+0.08%)
Mar 18, 2004 8.931 8.931 8.931 8.931 143 +0.07(+0.79%)
Mar 17, 2004 8.785 8.862 8.785 8.862 3,007 +0.17(+1.93%)
Mar 16, 2004 8.659 8.694 8.624 8.694 24,201 -0.03(-0.40%)
Mar 15, 2004 8.729 8.736 8.624 8.729 15,179 -0.07(-0.79%)
Mar 12, 2004 8.764 8.799 8.624 8.799 15,752 +0.07(+0.80%)
Mar 11, 2004 8.973 8.973 8.666 8.729 11,599 -0.31(-3.47%)
Mar 10, 2004 8.994 9.148 8.994 9.043 8,592 -0.02(-0.23%)
Mar 09, 2004 9.043 9.148 9.008 9.064 6,730 +0.02(+0.23%)
Mar 08, 2004 9.078 9.169 9.043 9.043 9,308 +0.13(+1.41%)
Mar 05, 2004 8.875 8.931 8.875 8.917 4,868 +0.13(+1.51%)
Mar 04, 2004 8.729 8.785 8.729 8.785 5,298 +0.06(+0.72%)
Mar 03, 2004 8.694 8.722 8.659 8.722 4,152 +0.00(+0.00%)
Mar 02, 2004 8.631 8.722 8.631 8.722 2,291 +0.13(+1.46%)
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.