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
)
10.82
-0.04 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 29, 2010
7.248
7.461
7.248
7.374
57,350
+0.10(+1.44%)
Oct 28, 2010
7.269
7.297
7.227
7.269
23,781
+0.05(+0.68%)
Oct 27, 2010
7.207
7.255
7.151
7.221
30,389
-0.07(-0.96%)
Oct 25, 2010
7.276
7.304
7.241
7.290
21,855
+0.03(+0.48%)
Oct 22, 2010
7.238
7.283
7.221
7.255
56,194
+0.03(+0.39%)
Oct 21, 2010
7.221
7.290
7.172
7.227
21,290
+0.06(+0.78%)
Oct 20, 2010
6.997
7.241
6.997
7.172
44,282
+0.10(+1.40%)
Oct 19, 2010
7.179
7.207
7.039
7.073
21,559
-0.17(-2.33%)
Oct 18, 2010
7.151
7.273
7.151
7.241
82,957
+0.06(+0.88%)
Oct 15, 2010
7.221
7.248
7.137
7.179
105,073
-0.01(-0.19%)
Oct 14, 2010
7.283
7.367
7.193
7.193
89,477
-0.11(-1.53%)
Oct 13, 2010
7.297
7.339
7.248
7.304
125,542
+0.09(+1.26%)
Oct 12, 2010
7.186
7.214
7.130
7.214
92,509
+0.05(+0.68%)
Oct 11, 2010
7.165
7.234
7.137
7.165
64,175
+0.00(+0.00%)
Oct 08, 2010
7.165
7.200
7.102
7.165
42,839
+0.08(+1.18%)
Oct 07, 2010
7.095
7.116
7.067
7.081
429
-0.04(-0.59%)
Oct 06, 2010
7.088
7.151
7.088
7.123
75,748
+0.03(+0.49%)
Oct 05, 2010
6.983
7.088
6.983
7.088
572
+0.12(+1.70%)
Oct 04, 2010
6.948
6.976
6.920
6.969
30,931
+0.01(+0.16%)
Oct 01, 2010
6.958
6.962
6.809
6.958
189,805
+0.07(+0.95%)
Sep 30, 2010
6.913
6.920
6.850
6.892
20,730
+0.01(+0.10%)
Sep 29, 2010
6.857
6.920
6.857
6.885
429
-0.02(-0.30%)
Sep 28, 2010
6.850
6.906
6.788
6.906
21,902
+0.03(+0.51%)
Sep 27, 2010
6.864
6.892
6.857
6.871
3,161
+0.00(+0.00%)
Sep 24, 2010
6.836
6.899
6.836
6.871
19,023
+0.10(+1.55%)
Sep 23, 2010
6.746
6.812
6.746
6.767
143
-0.01(-0.10%)
Sep 22, 2010
6.746
6.774
6.739
6.774
4,300
+0.03(+0.41%)
Sep 21, 2010
6.746
6.753
6.718
6.746
572
+0.03(+0.42%)
Sep 20, 2010
6.655
6.739
6.655
6.718
6,285
+0.06(+0.95%)
Sep 17, 2010
6.655
6.655
6.634
6.655
5,898
-0.00(-0.00%)
Sep 15, 2010
6.655
6.669
6.592
6.655
22,893
+0.00(+0.00%)
Sep 14, 2010
6.669
6.669
6.599
6.655
429
-0.03(-0.42%)
Sep 13, 2010
6.599
6.683
6.578
6.683
29,030
+0.14(+2.13%)
Sep 10, 2010
6.417
6.543
6.403
6.543
25,753
+0.12(+1.85%)
Sep 09, 2010
6.403
6.445
6.396
6.424
286
+0.00(+0.00%)
Sep 08, 2010
6.424
6.452
6.403
6.424
143
+0.05(+0.77%)
Sep 07, 2010
6.424
6.424
6.362
6.376
25,084
-0.08(-1.24%)
Sep 03, 2010
6.445
6.494
6.438
6.456
20,638
+0.07(+1.15%)
Sep 02, 2010
6.403
6.410
6.334
6.383
143
-0.02(-0.33%)
Sep 01, 2010
6.417
6.424
6.383
6.403
21,301
+0.09(+1.44%)
Aug 31, 2010
6.299
6.320
6.299
6.313
286
-0.05(-0.77%)
Aug 30, 2010
6.396
6.445
6.334
6.362
9,594
-0.07(-1.09%)
Aug 27, 2010
6.431
6.445
6.369
6.431
6,186
+0.06(+0.88%)
Aug 26, 2010
6.383
6.436
6.362
6.376
16,999
-0.01(-0.11%)
Aug 25, 2010
6.390
6.396
6.236
6.383
572
-0.01(-0.11%)
Aug 24, 2010
6.383
6.459
6.341
6.390
2,434
-0.09(-1.40%)
Aug 23, 2010
6.536
6.536
6.452
6.480
10,750
-0.02(-0.32%)
Aug 20, 2010
6.487
6.515
6.445
6.501
25,326
+0.03(+0.54%)
Aug 19, 2010
6.543
6.557
6.424
6.466
286
-0.08(-1.28%)
Aug 18, 2010
6.494
6.571
6.494
6.550
385
+0.06(+0.86%)
Aug 17, 2010
6.424
6.571
6.424
6.494
286
+0.05(+0.76%)
Aug 16, 2010
6.383
6.487
6.383
6.445
17,688
-0.03(-0.54%)
Aug 13, 2010
6.480
6.480
6.445
6.480
14,463
+0.03(+0.43%)
Aug 12, 2010
6.410
6.452
6.410
6.452
7,923
+0.05(+0.76%)
Aug 11, 2010
6.550
6.550
6.403
6.403
13,747
-0.13(-2.03%)
Aug 10, 2010
6.641
6.641
6.529
6.536
143
-0.16(-2.40%)
Aug 09, 2010
6.690
6.725
6.655
6.697
10,735
+0.06(+0.95%)
Aug 06, 2010
6.634
6.697
6.564
6.634
45,217
+0.00(+0.00%)
Aug 05, 2010
6.571
6.634
6.571
6.634
63,459
+0.06(+0.96%)
Aug 04, 2010
6.456
6.578
6.424
6.571
148,032
+0.07(+1.07%)
Aug 03, 2010
6.459
6.508
6.438
6.501
408
+0.01(+0.11%)
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
.