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
)
11.23
+0.03 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009
3.568
3.582
3.450
3.478
74,922
-0.06(-1.58%)
Apr 29, 2009
3.450
3.694
3.450
3.533
94,839
+0.12(+3.47%)
Apr 28, 2009
3.352
3.443
3.331
3.415
62,049
-0.03(-1.01%)
Apr 27, 2009
3.457
3.540
3.352
3.450
118,661
-0.19(-5.18%)
Apr 24, 2009
3.610
3.680
3.610
3.638
66,908
+0.07(+1.96%)
Apr 23, 2009
3.526
3.575
3.499
3.568
41,803
+0.08(+2.20%)
Apr 22, 2009
3.471
3.554
3.464
3.492
24,201
-0.03(-0.99%)
Apr 21, 2009
3.450
3.540
3.450
3.526
15,859
+0.06(+1.61%)
Apr 20, 2009
3.589
3.589
3.387
3.471
86,490
-0.12(-3.31%)
Apr 17, 2009
3.610
3.610
3.533
3.589
32,643
+0.03(+0.78%)
Apr 16, 2009
3.561
3.561
3.485
3.561
21,811
+0.04(+1.19%)
Apr 15, 2009
3.394
3.536
3.387
3.519
12,803
+0.03(+1.00%)
Apr 14, 2009
3.610
3.610
3.429
3.485
40,386
-0.02(-0.60%)
Apr 13, 2009
3.485
3.506
3.359
3.506
38,319
+0.05(+1.41%)
Apr 09, 2009
3.401
3.471
3.268
3.457
68,562
+0.16(+4.87%)
Apr 08, 2009
3.275
3.296
3.226
3.296
14,463
+0.08(+2.39%)
Apr 07, 2009
3.073
3.240
3.073
3.219
34,484
-0.04(-1.28%)
Apr 06, 2009
3.198
3.267
3.184
3.261
9,597
-0.02(-0.64%)
Apr 03, 2009
3.247
3.289
3.142
3.282
33,801
+0.07(+2.17%)
Apr 02, 2009
3.156
3.240
3.107
3.212
58,826
+0.16(+5.26%)
Apr 01, 2009
2.968
3.052
2.905
3.052
27,462
+0.08(+2.82%)
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%)
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
.