Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.570 -0.080 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Jan 31, 2017 8.853 8.910 8.814 8.841 19,820 +0.04(+0.41%)
Jan 30, 2017 8.872 8.939 8.747 8.805 29,322 -0.02(-0.22%)
Jan 27, 2017 8.776 8.929 8.776 8.824 12,688 +0.09(+0.99%)
Jan 26, 2017 8.814 8.862 8.723 8.738 18,602 -0.12(-1.41%)
Jan 25, 2017 8.824 9.015 8.728 8.862 78,515 +0.10(+1.09%)
Jan 24, 2017 8.680 8.775 8.661 8.766 78,451 +0.15(+1.78%)
Jan 23, 2017 8.575 8.661 8.575 8.613 54,070 +0.05(+0.56%)
Jan 20, 2017 8.392 8.651 8.392 8.565 25,812 +0.20(+2.41%)
Jan 19, 2017 8.469 8.469 8.335 8.364 7,688 -0.12(-1.36%)
Jan 18, 2017 8.536 8.575 8.450 8.479 9,644 -0.10(-1.12%)
Jan 17, 2017 8.555 8.632 8.555 8.575 8,614 -0.03(-0.33%)
Jan 13, 2017 8.603 8.603 8.603 0 +0.07(+0.79%)
Jan 12, 2017 8.584 8.670 8.517 8.536 30,957 +0.02(+0.23%)
Jan 11, 2017 8.392 8.518 8.354 8.517 32,746 +0.08(+0.91%)
Jan 10, 2017 8.479 8.479 8.431 8.440 12,070 -0.08(-0.90%)
Jan 09, 2017 8.536 8.584 8.517 8.517 12,345 -0.06(-0.72%)
Jan 06, 2017 8.661 8.738 8.536 8.579 18,408 -0.07(-0.85%)
Jan 05, 2017 8.738 8.738 8.652 8.652 2,641 -0.06(-0.65%)
Jan 04, 2017 8.776 8.776 8.661 8.709 5,305 -0.09(-1.05%)
Jan 03, 2017 8.869 8.876 8.801 8.801 1,177 +0.01(+0.06%)
Dec 30, 2016 8.795 8.795 8.795 0 -0.01(-0.11%)
Dec 29, 2016 8.757 9.011 8.757 8.805 12,339 +0.10(+1.10%)
Dec 28, 2016 8.699 8.944 8.597 8.709 15,073 +0.01(+0.11%)
Dec 27, 2016 8.766 9.050 8.661 8.699 18,601 -0.14(-1.63%)
Dec 23, 2016 8.843 8.843 8.843 0 +0.12(+1.32%)
Dec 22, 2016 8.680 8.728 8.641 8.728 13,531 -0.04(-0.44%)
Dec 21, 2016 8.776 8.862 8.757 8.766 5,156 -0.02(-0.22%)
Dec 20, 2016 8.786 8.872 8.776 8.785 28,160 +0.05(+0.55%)
Dec 19, 2016 8.795 8.805 8.738 8.738 15,171 -0.07(-0.85%)
Dec 16, 2016 8.910 8.910 8.757 8.812 8,900 -0.11(-1.21%)
Dec 15, 2016 8.929 9.005 8.728 8.920 11,668 -0.06(-0.64%)
Dec 14, 2016 9.246 9.246 8.968 8.977 6,739 -0.24(-2.60%)
Dec 13, 2016 9.169 9.421 9.160 9.217 19,648 +0.10(+1.10%)
Dec 12, 2016 9.112 9.361 9.112 9.116 13,447 +0.03(+0.37%)
Dec 09, 2016 9.006 9.126 9.006 9.083 12,071 +0.08(+0.85%)
Dec 08, 2016 8.931 9.016 8.882 9.006 9,986 +0.04(+0.43%)
Dec 07, 2016 8.977 8.997 8.958 8.968 6,119 +0.01(+0.11%)
Dec 06, 2016 8.967 8.968 8.901 8.958 5,687 +0.12(+1.41%)
Dec 05, 2016 8.834 8.977 8.810 8.834 9,035 -0.02(-0.22%)
Dec 02, 2016 8.872 8.872 8.853 8.853 2,022 +0.00(+0.00%)
Dec 01, 2016 8.920 8.939 8.853 8.853 23,389 -0.05(-0.54%)
Nov 30, 2016 9.016 9.016 8.901 8.901 8,467 -0.08(-0.85%)
Nov 29, 2016 9.025 9.054 8.920 8.977 10,955 -0.13(-1.47%)
Nov 28, 2016 9.160 9.208 8.987 9.112 16,443 -0.15(-1.66%)
Nov 25, 2016 9.236 9.390 9.217 9.265 5,370 +0.11(+1.15%)
Nov 23, 2016 9.160 9.160 9.160 0 +0.03(+0.32%)
Nov 22, 2016 9.169 9.169 9.092 9.131 4,790 +0.03(+0.32%)
Nov 21, 2016 9.016 9.103 8.939 9.102 23,908 +0.16(+1.82%)
Nov 18, 2016 8.987 9.049 8.881 8.939 6,423 -0.08(-0.85%)
Nov 17, 2016 8.929 9.035 8.866 9.016 35,764 +0.12(+1.40%)
Nov 16, 2016 8.699 8.929 8.699 8.891 7,006 +0.10(+1.09%)
Nov 15, 2016 8.747 9.149 8.738 8.795 24,169 +0.06(+0.66%)
Nov 14, 2016 8.440 8.776 8.440 8.738 18,451 -0.06(-0.65%)
Nov 11, 2016 9.092 9.092 8.403 8.795 85,516 -0.37(-4.08%)
Nov 10, 2016 9.553 9.553 8.997 9.169 66,491 -0.71(-7.18%)
Nov 09, 2016 9.869 9.975 9.457 9.879 38,807 -0.59(-5.59%)
Nov 08, 2016 10.30 10.50 10.28 10.46 19,037 +0.08(+0.74%)
Nov 07, 2016 10.14 10.47 10.14 10.39 13,703 +0.44(+4.44%)
Nov 04, 2016 9.927 10.04 9.889 9.946 4,650 +0.07(+0.68%)
Nov 03, 2016 9.889 9.975 9.879 9.879 3,287 -0.05(-0.48%)
Nov 02, 2016 10.16 10.16 9.860 9.927 11,960 -0.25(-2.45%)
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.