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 )

10.64 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2017 10.39 10.45 10.36 10.41 23,368 -0.02(-0.22%)
Mar 30, 2017 10.41 10.45 10.40 10.44 16,911 +0.06(+0.56%)
Mar 29, 2017 10.37 10.38 10.28 10.38 8,870 +0.05(+0.46%)
Mar 28, 2017 10.26 10.40 10.26 10.33 14,387 +0.06(+0.60%)
Mar 27, 2017 10.19 10.27 10.19 10.27 2,341 -0.00(-0.04%)
Mar 24, 2017 10.06 10.27 10.06 10.27 5,481 +0.21(+2.04%)
Mar 23, 2017 9.908 10.10 9.908 10.07 6,574 +0.14(+1.41%)
Mar 22, 2017 9.889 9.927 9.860 9.927 17,115 +0.01(+0.10%)
Mar 21, 2017 9.812 9.957 9.812 9.917 21,075 +0.04(+0.39%)
Mar 20, 2017 9.831 9.922 9.831 9.879 8,873 +0.09(+0.88%)
Mar 17, 2017 9.697 9.819 9.678 9.793 4,477 +0.13(+1.39%)
Mar 16, 2017 9.610 9.707 9.601 9.658 9,089 +0.14(+1.51%)
Mar 15, 2017 9.380 9.543 9.313 9.515 17,106 +0.20(+2.17%)
Mar 14, 2017 9.318 9.318 9.312 9.312 1,146 -0.03(-0.32%)
Mar 13, 2017 9.390 9.390 9.342 9.342 772 -0.05(-0.51%)
Mar 10, 2017 9.399 9.399 9.380 9.390 1,424 +0.07(+0.72%)
Mar 09, 2017 9.351 9.351 9.208 9.323 14,021 -0.09(-0.92%)
Mar 08, 2017 9.457 9.515 9.409 9.409 8,941 -0.12(-1.21%)
Mar 07, 2017 9.582 9.582 9.467 9.524 2,750 -0.02(-0.20%)
Mar 06, 2017 9.447 9.572 9.419 9.543 28,012 +0.12(+1.32%)
Mar 03, 2017 9.419 9.562 9.390 9.419 24,870 +0.17(+1.87%)
Mar 02, 2017 9.227 9.248 9.217 9.246 7,291 -0.07(-0.72%)
Mar 01, 2017 9.227 9.361 9.217 9.313 12,681 +0.20(+2.21%)
Feb 28, 2017 9.208 9.208 9.083 9.111 45,997 -0.16(-1.76%)
Feb 27, 2017 9.323 9.351 9.246 9.275 15,228 -0.06(-0.62%)
Feb 24, 2017 9.342 9.351 9.317 9.332 4,932 -0.12(-1.22%)
Feb 23, 2017 9.515 9.534 9.447 9.447 10,672 +0.01(+0.06%)
Feb 22, 2017 9.399 9.476 9.392 9.442 20,998 +0.10(+1.07%)
Feb 21, 2017 9.207 9.385 9.203 9.342 8,979 +0.20(+2.20%)
Feb 17, 2017 9.141 9.141 9.141 0 -0.09(-0.93%)
Feb 16, 2017 9.227 9.254 9.220 9.227 3,861 -0.03(-0.31%)
Feb 15, 2017 9.198 9.277 9.198 9.256 18,596 -0.01(-0.16%)
Feb 14, 2017 9.323 9.323 9.256 9.270 9,574 -0.02(-0.21%)
Feb 13, 2017 9.342 9.342 9.275 9.290 6,081 -0.01(-0.14%)
Feb 10, 2017 9.140 9.381 9.140 9.303 12,804 +0.14(+1.57%)
Feb 09, 2017 9.092 9.204 9.092 9.160 12,816 +0.10(+1.12%)
Feb 08, 2017 8.991 9.083 8.991 9.058 7,261 +0.10(+1.12%)
Feb 07, 2017 9.064 9.064 8.905 8.958 11,631 -0.04(-0.43%)
Feb 06, 2017 9.064 9.073 8.958 8.997 15,350 -0.03(-0.32%)
Feb 03, 2017 9.073 9.083 8.977 9.025 37,814 +0.04(+0.43%)
Feb 02, 2017 8.872 8.997 8.872 8.987 13,274 +0.12(+1.41%)
Feb 01, 2017 8.872 8.881 8.762 8.862 18,330 +0.02(+0.25%)
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%)
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.