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
)
11.21
+0.16 (+1.45%)
Streaming Delayed Price
Updated: 10:27 AM EDT, May 6, 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 28, 2017
10.55
10.64
10.50
10.61
5,436
+0.07(+0.64%)
Apr 27, 2017
10.57
10.64
10.51
10.54
9,773
+0.07(+0.64%)
Apr 26, 2017
10.70
10.70
10.42
10.47
22,534
-0.24(-2.24%)
Apr 25, 2017
10.68
10.73
10.62
10.71
7,266
-0.08(-0.71%)
Apr 24, 2017
10.70
10.80
10.70
10.79
6,375
+0.18(+1.72%)
Apr 21, 2017
10.64
10.67
10.59
10.61
4,323
-0.07(-0.63%)
Apr 20, 2017
10.61
10.68
10.56
10.68
3,586
+0.08(+0.72%)
Apr 19, 2017
10.69
10.69
10.50
10.60
72,112
-0.09(-0.81%)
Apr 18, 2017
10.72
10.86
10.63
10.68
50,319
-0.07(-0.63%)
Apr 17, 2017
10.81
10.81
10.75
10.75
10,243
-0.01(-0.09%)
Apr 13, 2017
10.81
10.89
10.72
10.76
11,928
-0.02(-0.18%)
Apr 12, 2017
10.83
10.83
10.78
10.78
4,023
-0.12(-1.07%)
Apr 11, 2017
10.93
10.93
10.82
10.90
1,975
-0.08(-0.68%)
Apr 10, 2017
10.96
10.99
10.89
10.97
8,180
+0.00(+0.00%)
Apr 07, 2017
10.64
11.34
10.64
10.97
59,610
+0.35(+3.34%)
Apr 06, 2017
10.72
10.78
10.57
10.62
34,713
-0.14(-1.34%)
Apr 05, 2017
10.55
10.81
10.55
10.76
29,495
+0.22(+2.09%)
Apr 04, 2017
10.45
10.54
10.41
10.54
9,970
+0.01(+0.09%)
Apr 03, 2017
10.41
10.54
10.41
10.53
11,790
+0.12(+1.14%)
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%)
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
.