Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
2.919
3.003
2.863
2.968
53,655
+0.10(+3.66%)
Mar 30, 2009
2.968
2.968
2.737
2.863
39,657
-0.22(-7.03%)
Mar 26, 2009
3.017
3.100
3.017
3.079
42,790
+0.08(+2.56%)
Mar 25, 2009
3.003
3.052
2.940
3.003
19,452
+0.05(+1.65%)
Mar 24, 2009
3.045
3.045
2.905
2.954
12,377
-0.08(-2.53%)
Mar 23, 2009
3.010
3.031
2.996
3.031
44,062
+0.11(+3.83%)
Mar 20, 2009
2.912
2.940
2.863
2.919
38,387
-0.03(-1.18%)
Mar 19, 2009
3.038
3.059
2.919
2.954
31,962
-0.03(-1.17%)
Mar 18, 2009
2.933
3.031
2.863
2.989
37,769
+0.10(+3.63%)
Mar 17, 2009
2.870
2.965
2.863
2.884
17,079
-0.03(-1.20%)
Mar 16, 2009
2.954
3.059
2.919
2.919
19,478
+0.00(+0.00%)
Mar 13, 2009
2.885
2.968
2.744
2.919
0
+0.03(+1.09%)
Mar 12, 2009
2.672
2.891
2.668
2.888
35,071
+0.18(+6.57%)
Mar 11, 2009
2.647
2.723
2.640
2.709
89,549
+0.03(+1.04%)
Mar 10, 2009
2.430
2.682
2.430
2.682
140,128
+0.29(+12.28%)
Mar 09, 2009
2.486
2.535
2.332
2.388
103,480
-0.16(-6.30%)
Mar 06, 2009
2.605
2.619
2.479
2.549
0
-0.01(-0.55%)
Mar 05, 2009
2.619
2.619
2.549
2.563
9,213
-0.07(-2.65%)
Mar 04, 2009
2.772
2.774
2.612
2.633
27,232
-0.06(-2.08%)
Mar 02, 2009
2.723
2.723
2.605
2.688
64,440
-0.18(-6.33%)
Feb 27, 2009
2.856
2.870
2.814
2.870
0
-0.01(-0.48%)
Feb 26, 2009
2.926
2.968
2.849
2.884
56,012
-0.01(-0.48%)
Feb 25, 2009
2.926
3.031
2.765
2.898
59,714
-0.08(-2.58%)
Feb 24, 2009
2.863
3.059
2.744
2.975
65,250
+0.09(+3.15%)
Feb 23, 2009
3.024
3.038
2.814
2.884
39,041
-0.11(-3.73%)
Feb 20, 2009
2.933
3.247
2.828
2.996
0
-0.03(-0.92%)
Feb 19, 2009
3.100
3.121
2.793
3.024
61,502
-0.12(-3.78%)
Feb 18, 2009
3.156
3.156
3.066
3.142
16,399
-0.05(-1.53%)
Feb 17, 2009
3.275
3.275
3.142
3.191
72,463
-0.15(-4.39%)
Feb 13, 2009
3.345
3.401
3.317
3.338
0
+0.03(+0.84%)
Feb 12, 2009
3.394
3.415
3.310
3.310
21,559
-0.09(-2.67%)
Feb 11, 2009
3.422
3.429
3.394
3.401
15,170
-0.01(-0.41%)
Feb 10, 2009
3.575
3.587
3.366
3.415
45,120
-0.15(-4.12%)
Feb 09, 2009
3.519
3.701
3.478
3.561
33,503
+0.06(+1.82%)
Feb 06, 2009
3.471
3.526
3.422
3.498
223,879
+0.01(+0.38%)
Feb 05, 2009
3.422
3.492
3.387
3.485
47,192
+0.05(+1.45%)
Feb 04, 2009
3.422
3.492
3.380
3.435
65,347
+0.01(+0.38%)
Feb 03, 2009
3.359
3.485
3.317
3.422
44,135
+0.03(+0.82%)
Feb 02, 2009
3.617
3.617
3.205
3.394
38,919
-0.19(-5.26%)
Jan 30, 2009
3.701
3.701
3.582
3.582
0
-0.01(-0.39%)
Jan 29, 2009
3.666
3.666
3.582
3.596
13,156
-0.08(-2.15%)
Jan 28, 2009
3.806
3.806
3.675
3.675
26,028
-0.04(-1.12%)
Jan 27, 2009
3.715
3.834
3.631
3.717
9,693
+0.00(+0.06%)
Jan 26, 2009
3.694
3.750
3.631
3.715
16,243
+0.06(+1.72%)
Jan 23, 2009
3.561
3.652
3.492
3.652
12,915
-0.04(-1.13%)
Jan 22, 2009
3.841
3.841
3.673
3.694
6,986
-0.15(-3.82%)
Jan 21, 2009
3.904
3.945
3.757
3.841
5,046
+0.15(+4.17%)
Jan 20, 2009
4.176
4.176
3.687
3.687
15,342
-0.50(-11.85%)
Jan 16, 2009
4.295
4.295
4.050
4.183
0
-0.04(-0.99%)
Jan 15, 2009
4.099
4.225
3.980
4.225
39,339
+0.12(+3.01%)
Jan 14, 2009
4.399
4.399
3.994
4.101
12,743
-0.27(-6.18%)
Jan 13, 2009
4.504
4.504
4.364
4.371
15,848
-0.03(-0.63%)
Jan 12, 2009
4.644
4.644
4.399
4.399
36,067
-0.14(-3.08%)
Jan 09, 2009
4.609
4.672
4.539
4.539
5,877
-0.10(-2.26%)
Jan 08, 2009
4.609
4.708
4.588
4.644
9,608
+0.00(+0.00%)
Jan 07, 2009
5.049
5.049
4.630
4.644
47,686
-0.42(-8.28%)
Jan 06, 2009
4.804
5.063
4.714
5.063
19,332
+0.29(+5.99%)
Jan 05, 2009
4.623
4.818
4.553
4.776
24,623
+0.17(+3.64%)
Jan 02, 2009
4.413
4.637
4.385
4.609
0
+0.24(+5.43%)
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
.