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

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

11.01 -0.02 (-0.18%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 22, 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 24, 2011 7.753 7.830 7.753 7.823 5,454 +0.04(+0.54%)
May 23, 2011 7.767 7.781 7.704 7.781 3,895 -0.06(-0.80%)
May 20, 2011 7.851 7.858 7.791 7.844 7,002 +0.01(+0.17%)
May 19, 2011 7.809 7.865 7.809 7.831 8,467 +0.04(+0.55%)
May 18, 2011 7.746 7.823 7.739 7.788 8,104 +0.08(+1.09%)
May 17, 2011 7.676 7.781 7.662 7.704 21,716 -0.03(-0.45%)
May 16, 2011 7.809 7.837 7.739 7.739 6,616 -0.05(-0.63%)
May 13, 2011 7.851 7.858 7.718 7.788 12,238 -0.08(-1.07%)
May 12, 2011 7.872 7.872 7.774 7.872 7,382 +0.01(+0.09%)
May 11, 2011 7.942 7.942 7.865 7.865 13,839 -0.15(-1.92%)
May 10, 2011 7.928 8.026 7.928 8.019 28,367 +0.12(+1.55%)
May 09, 2011 7.914 7.914 7.816 7.897 115,889 +0.02(+0.31%)
May 06, 2011 7.879 7.935 7.872 7.872 11,128 +0.06(+0.72%)
May 05, 2011 7.816 7.858 7.776 7.816 5,157 -0.08(-0.98%)
May 04, 2011 7.991 7.991 7.876 7.893 23,372 -0.14(-1.74%)
May 03, 2011 8.131 8.229 8.033 8.033 14,719 -0.12(-1.46%)
May 02, 2011 8.152 8.152 8.152 8.152 16,454 -0.04(-0.51%)
Apr 29, 2011 8.208 8.208 8.173 8.194 10,849 +0.00(+0.00%)
Apr 28, 2011 8.187 8.194 8.110 8.194 13,044 +0.03(+0.43%)
Apr 27, 2011 8.138 8.159 8.110 8.159 13,458 +0.01(+0.09%)
Apr 26, 2011 8.194 8.194 8.121 8.152 3,001 +0.03(+0.34%)
Apr 25, 2011 8.131 8.131 8.110 8.124 3,704 +0.00(+0.00%)
Apr 21, 2011 8.131 8.145 8.082 8.124 16,855 -0.02(-0.26%)
Apr 20, 2011 8.061 8.145 8.061 8.145 8,572 +0.17(+2.11%)
Apr 19, 2011 7.991 8.026 7.935 7.977 15,872 +0.02(+0.26%)
Apr 18, 2011 7.984 7.984 7.900 7.956 3,219 -0.15(-1.81%)
Apr 15, 2011 8.061 8.117 8.047 8.103 6,675 +0.03(+0.35%)
Apr 14, 2011 8.047 8.131 8.047 8.075 12,555 -0.06(-0.69%)
Apr 13, 2011 8.110 8.166 8.103 8.131 6,145 +0.00(+0.00%)
Apr 12, 2011 8.124 8.138 8.068 8.131 1,873 -0.05(-0.60%)
Apr 11, 2011 8.145 8.198 8.145 8.180 6,293 -0.02(-0.20%)
Apr 08, 2011 8.187 8.229 8.152 8.196 3,262 +0.05(+0.66%)
Apr 07, 2011 8.208 8.278 8.142 8.142 2,546 -0.11(-1.31%)
Apr 06, 2011 8.215 8.264 8.215 8.250 11,429 +0.02(+0.26%)
Apr 05, 2011 8.166 8.250 8.166 8.229 5,753 +0.06(+0.68%)
Apr 04, 2011 8.138 8.236 8.138 8.173 21,501 -0.02(-0.26%)
Apr 01, 2011 8.152 8.222 8.152 8.194 9,906 +0.09(+1.12%)
Mar 31, 2011 7.998 8.117 7.998 8.103 11,811 +0.12(+1.49%)
Mar 30, 2011 7.921 7.998 7.907 7.984 11,232 +0.06(+0.80%)
Mar 29, 2011 7.949 7.982 7.844 7.921 15,595 -0.01(-0.09%)
Mar 28, 2011 7.956 8.005 7.921 7.928 12,981 -0.01(-0.18%)
Mar 25, 2011 7.956 7.977 7.942 7.942 16,288 -0.01(-0.18%)
Mar 24, 2011 7.879 7.991 7.872 7.956 22,399 +0.09(+1.16%)
Mar 23, 2011 7.704 7.865 7.704 7.865 5,236 +0.17(+2.27%)
Mar 22, 2011 7.718 7.718 7.676 7.690 4,448 +0.00(+0.00%)
Mar 21, 2011 7.683 7.690 7.676 7.690 5,546 +0.02(+0.27%)
Mar 18, 2011 7.690 7.711 7.648 7.669 10,846 +0.01(+0.09%)
Mar 17, 2011 7.585 7.711 7.585 7.662 4,575 +0.08(+1.11%)
Mar 16, 2011 7.697 7.697 7.543 7.578 12,718 -0.13(-1.74%)
Mar 15, 2011 7.711 7.739 7.662 7.713 26,060 -0.13(-1.68%)
Mar 14, 2011 7.753 7.844 7.753 7.844 25,401 +0.07(+0.84%)
Mar 11, 2011 7.697 7.795 7.697 7.779 2,357 +0.08(+1.06%)
Mar 10, 2011 7.767 7.767 7.690 7.697 6,569 -0.18(-2.31%)
Mar 09, 2011 7.858 7.879 7.837 7.879 2,702 +0.01(+0.09%)
Mar 08, 2011 7.837 7.872 7.816 7.872 7,742 +0.06(+0.72%)
Mar 07, 2011 7.942 7.942 7.774 7.816 6,516 -0.11(-1.41%)
Mar 04, 2011 7.921 7.928 7.879 7.928 7,002 +0.02(+0.31%)
Mar 03, 2011 7.907 7.907 7.858 7.904 5,643 +0.05(+0.67%)
Mar 02, 2011 7.795 7.872 7.774 7.851 9,227 +0.07(+0.90%)
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.