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 (%)
Jul 30, 2010
6.459
6.473
6.320
6.459
10,575
+0.05(+0.76%)
Jul 29, 2010
6.396
6.431
6.292
6.410
257
-0.05(-0.76%)
Jul 28, 2010
6.522
6.522
6.418
6.459
6,193
-0.01(-0.21%)
Jul 27, 2010
6.494
6.522
6.459
6.473
7,876
-0.02(-0.32%)
Jul 26, 2010
6.445
6.494
6.417
6.494
12,477
+0.05(+0.76%)
Jul 23, 2010
6.313
6.494
6.259
6.445
17,856
+0.09(+1.43%)
Jul 22, 2010
6.292
6.356
6.292
6.355
143
+0.12(+1.90%)
Jul 21, 2010
6.194
6.306
6.194
6.236
3,150
+0.00(+0.00%)
Jul 20, 2010
6.271
6.278
6.068
6.236
422
+0.01(+0.22%)
Jul 19, 2010
6.201
6.229
6.138
6.222
7,211
+0.01(+0.22%)
Jul 16, 2010
6.208
6.257
6.201
6.208
2,434
-0.10(-1.66%)
Jul 15, 2010
6.327
6.348
6.264
6.313
8,003
-0.01(-0.22%)
Jul 14, 2010
6.225
6.459
6.225
6.327
286
+0.00(+0.00%)
Jul 13, 2010
6.138
6.362
6.138
6.327
307
+0.13(+2.03%)
Jul 12, 2010
6.229
6.246
6.173
6.201
6,953
-0.01(-0.13%)
Jul 09, 2010
6.209
6.215
6.166
6.209
22,984
-0.01(-0.09%)
Jul 08, 2010
6.216
6.216
6.159
6.215
429
+0.02(+0.34%)
Jul 07, 2010
6.180
6.194
6.145
6.194
286
+0.05(+0.80%)
Jul 06, 2010
6.012
6.173
6.012
6.145
6,945
+0.06(+1.03%)
Jul 02, 2010
6.082
6.187
6.082
6.082
5,441
-0.01(-0.23%)
Jul 01, 2010
6.026
6.096
5.915
6.096
24,433
-0.08(-1.24%)
Jun 30, 2010
6.194
6.236
6.152
6.173
429
-0.02(-0.34%)
Jun 29, 2010
6.306
6.306
6.194
6.194
358
-0.27(-4.11%)
Jun 25, 2010
6.459
6.466
6.348
6.459
10,811
+0.07(+1.09%)
Jun 24, 2010
6.348
6.417
6.348
6.390
4,976
-0.03(-0.44%)
Jun 23, 2010
6.494
6.557
6.355
6.417
13,509
-0.08(-1.18%)
Jun 22, 2010
6.536
6.634
6.494
6.494
289
-0.01(-0.21%)
Jun 21, 2010
6.515
6.755
6.494
6.508
30,044
+0.04(+0.65%)
Jun 18, 2010
6.466
6.482
6.431
6.466
25,362
+0.06(+0.87%)
Jun 17, 2010
6.438
6.438
6.376
6.410
53,082
+0.02(+0.33%)
Jun 16, 2010
6.355
6.390
6.313
6.390
10,057
+0.04(+0.66%)
Jun 15, 2010
6.279
6.348
6.279
6.348
143
+0.12(+1.91%)
Jun 14, 2010
6.159
6.243
6.152
6.229
31,908
+0.15(+2.53%)
Jun 11, 2010
6.033
6.138
6.026
6.075
16,140
+0.01(+0.12%)
Jun 10, 2010
6.071
6.075
5.978
6.068
286
+0.15(+2.48%)
Jun 09, 2010
6.019
6.075
5.922
5.922
48,640
-0.07(-1.17%)
Jun 08, 2010
5.922
6.033
5.908
5.991
25,895
+0.05(+0.82%)
Jun 07, 2010
5.943
6.061
5.943
5.943
32,077
+0.00(+0.00%)
Jun 04, 2010
5.943
6.061
5.908
5.943
11,098
-0.10(-1.73%)
Jun 03, 2010
6.040
6.068
6.026
6.047
17,787
+0.00(+0.00%)
Jun 02, 2010
5.943
6.103
5.936
6.047
293
+0.08(+1.41%)
Jun 01, 2010
5.927
6.026
5.922
5.964
36,685
-0.06(-1.04%)
May 28, 2010
6.026
6.040
5.971
6.026
25,198
-0.06(-0.91%)
May 27, 2010
6.124
6.124
6.075
6.082
1,288
+0.21(+3.56%)
May 26, 2010
5.845
6.006
5.845
5.873
9,477
+0.12(+2.06%)
May 25, 2010
5.586
5.754
5.586
5.754
203
-0.09(-1.55%)
May 24, 2010
5.803
5.866
5.803
5.845
7,108
+0.11(+1.95%)
May 21, 2010
5.517
5.922
5.510
5.733
90,505
+0.08(+1.48%)
May 20, 2010
5.789
5.845
5.621
5.649
44,189
-0.32(-5.38%)
May 19, 2010
6.012
6.068
5.901
5.971
16,343
-0.20(-3.28%)
May 18, 2010
6.201
6.250
6.083
6.173
70,688
+0.02(+0.34%)
May 17, 2010
6.292
6.292
6.110
6.152
26,779
-0.17(-2.76%)
May 14, 2010
6.327
6.327
6.215
6.327
8,222
-0.10(-1.52%)
May 13, 2010
6.487
6.564
6.410
6.424
22,291
-0.05(-0.76%)
May 12, 2010
6.285
6.665
6.285
6.473
18,533
+0.15(+2.43%)
May 11, 2010
6.403
6.410
6.320
6.320
413
-0.08(-1.20%)
May 10, 2010
6.390
6.413
6.355
6.396
7,684
+0.39(+6.51%)
May 07, 2010
6.110
6.208
5.984
6.005
12,415
-0.16(-2.60%)
May 06, 2010
6.355
6.355
5.859
6.166
51,883
-0.12(-1.89%)
May 05, 2010
6.327
6.410
6.278
6.285
29,103
-0.15(-2.39%)
May 04, 2010
6.760
6.760
6.355
6.438
57,195
-0.35(-5.14%)
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
.