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 )

9.001 -0.124 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2011 9.011 9.146 9.011 9.130 10,483 +0.13(+1.49%)
Mar 30, 2011 8.925 9.012 8.909 8.996 9,969 +0.07(+0.80%)
Mar 29, 2011 8.956 8.993 8.838 8.925 13,841 -0.01(-0.09%)
Mar 28, 2011 8.964 9.019 8.925 8.933 11,521 -0.02(-0.18%)
Mar 25, 2011 8.964 8.988 8.948 8.948 14,456 -0.02(-0.18%)
Mar 24, 2011 8.878 9.004 8.870 8.964 19,880 +0.10(+1.16%)
Mar 23, 2011 8.680 8.862 8.680 8.862 4,647 +0.20(+2.27%)
Mar 22, 2011 8.696 8.696 8.649 8.665 3,948 +0.00(+0.00%)
Mar 21, 2011 8.657 8.665 8.649 8.665 4,922 +0.02(+0.27%)
Mar 18, 2011 8.665 8.688 8.617 8.641 9,626 +0.01(+0.09%)
Mar 17, 2011 8.546 8.688 8.546 8.633 4,061 +0.09(+1.11%)
Mar 16, 2011 8.673 8.673 8.499 8.539 11,288 -0.15(-1.74%)
Mar 15, 2011 8.688 8.720 8.633 8.690 23,130 -0.15(-1.68%)
Mar 14, 2011 8.736 8.838 8.736 8.838 22,545 +0.07(+0.84%)
Mar 11, 2011 8.673 8.783 8.673 8.765 2,092 +0.09(+1.06%)
Mar 10, 2011 8.751 8.751 8.665 8.673 5,830 -0.20(-2.31%)
Mar 09, 2011 8.854 8.878 8.830 8.878 2,398 +0.01(+0.09%)
Mar 08, 2011 8.830 8.870 8.807 8.870 6,872 +0.06(+0.72%)
Mar 07, 2011 8.948 8.948 8.759 8.807 5,783 -0.13(-1.41%)
Mar 04, 2011 8.925 8.933 8.878 8.933 6,215 +0.03(+0.31%)
Mar 03, 2011 8.909 8.909 8.854 8.905 5,008 +0.06(+0.67%)
Mar 02, 2011 8.783 8.870 8.759 8.846 8,189 +0.08(+0.90%)
Mar 01, 2011 8.854 8.862 8.751 8.767 9,477 -0.08(-0.89%)
Feb 28, 2011 8.885 8.885 8.831 8.846 9,336 +0.06(+0.63%)
Feb 25, 2011 8.680 8.807 8.680 8.791 4,628 +0.08(+0.90%)
Feb 24, 2011 8.696 8.728 8.657 8.712 4,892 +0.00(+0.00%)
Feb 23, 2011 8.751 8.751 8.633 8.712 26,100 -0.08(-0.90%)
Feb 22, 2011 8.901 8.941 8.791 8.791 18,264 -0.26(-2.87%)
Feb 18, 2011 8.980 9.051 8.980 9.051 1,877 +0.10(+1.15%)
Feb 17, 2011 8.814 8.956 8.814 8.948 69,769 +0.06(+0.62%)
Feb 16, 2011 8.925 8.933 8.862 8.893 10,179 -0.02(-0.27%)
Feb 15, 2011 8.917 8.988 8.846 8.917 6,790 -0.06(-0.70%)
Feb 14, 2011 9.043 9.043 8.949 8.980 4,377 -0.06(-0.70%)
Feb 11, 2011 8.815 9.043 8.814 9.043 11,155 +0.16(+1.77%)
Feb 10, 2011 9.027 9.027 8.838 8.885 22,587 -0.20(-2.17%)
Feb 09, 2011 9.090 9.106 8.933 9.083 5,887 -0.06(-0.69%)
Feb 08, 2011 9.209 9.209 9.146 9.146 5,172 -0.09(-0.94%)
Feb 07, 2011 9.224 9.232 9.193 9.232 9,132 +0.09(+1.04%)
Feb 04, 2011 9.043 9.177 9.019 9.138 6,992 +0.04(+0.43%)
Feb 03, 2011 9.153 9.153 9.052 9.098 2,028 -0.03(-0.35%)
Feb 02, 2011 9.031 9.130 9.027 9.130 5,766 +0.01(+0.09%)
Feb 01, 2011 8.917 9.122 8.917 9.122 11,954 +0.22(+2.48%)
Jan 31, 2011 8.846 8.901 8.680 8.901 10,999 +0.01(+0.09%)
Jan 28, 2011 9.185 9.185 8.814 8.893 11,901 -0.28(-3.09%)
Jan 27, 2011 9.197 9.303 9.161 9.177 2,784 -0.12(-1.27%)
Jan 26, 2011 9.193 9.303 9.193 9.295 5,876 +0.03(+0.34%)
Jan 25, 2011 9.043 9.264 8.988 9.264 5,455 +0.12(+1.29%)
Jan 24, 2011 9.201 9.201 9.146 9.146 2,612 -0.09(-0.94%)
Jan 21, 2011 9.287 9.319 9.201 9.232 2,477 +0.05(+0.51%)
Jan 20, 2011 9.193 9.193 8.988 9.185 14,886 -0.11(-1.19%)
Jan 19, 2011 9.453 9.484 9.295 9.295 9,384 -0.06(-0.59%)
Jan 18, 2011 9.335 9.705 9.201 9.351 22,183 +0.15(+1.63%)
Jan 14, 2011 9.035 9.201 9.035 9.201 9,455 +0.08(+0.86%)
Jan 13, 2011 9.051 9.177 9.035 9.122 9,885 -0.05(-0.60%)
Jan 12, 2011 9.153 9.185 9.146 9.177 9,049 +0.08(+0.87%)
Jan 11, 2011 9.146 9.193 9.027 9.098 15,396 -0.04(-0.43%)
Jan 10, 2011 9.185 9.185 8.988 9.138 6,105 -0.05(-0.51%)
Jan 07, 2011 9.122 9.231 9.122 9.185 5,696 -0.00(-0.01%)
Jan 06, 2011 9.130 9.224 9.098 9.186 24,881 +0.12(+1.31%)
Jan 05, 2011 9.130 9.146 8.988 9.067 8,381 -0.06(-0.69%)
Jan 04, 2011 9.169 9.169 9.083 9.130 2,165 +0.06(+0.70%)
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.