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
UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2004
8.450
8.484
8.310
8.380
20,334
-0.22(-2.52%)
Apr 29, 2004
9.008
9.008
8.596
8.596
42,674
-0.45(-4.94%)
Apr 28, 2004
9.113
9.113
9.043
9.043
14,749
-0.09(-0.99%)
Apr 27, 2004
9.287
9.287
9.134
9.134
3,007
-0.19(-2.02%)
Apr 26, 2004
9.322
9.322
9.322
9.322
5,584
+0.07(+0.75%)
Apr 23, 2004
9.113
9.253
9.113
9.253
3,436
+0.15(+1.69%)
Apr 22, 2004
9.183
9.218
9.085
9.099
16,325
-0.15(-1.66%)
Apr 21, 2004
9.253
9.253
9.253
9.253
429
-0.03(-0.38%)
Apr 20, 2004
9.162
9.287
9.162
9.287
6,873
+0.15(+1.68%)
Apr 19, 2004
9.134
9.148
9.134
9.134
2,004
+0.02(+0.23%)
Apr 16, 2004
9.148
9.218
9.078
9.113
41,385
-0.10(-1.14%)
Apr 15, 2004
9.308
9.308
9.148
9.218
3,436
-0.12(-1.27%)
Apr 14, 2004
9.357
9.427
9.322
9.336
17,614
-0.30(-3.12%)
Apr 13, 2004
9.672
9.706
9.511
9.637
14,606
+0.03(+0.29%)
Apr 12, 2004
9.602
9.706
9.567
9.609
4,868
+0.11(+1.18%)
Apr 08, 2004
9.462
9.497
9.462
9.497
4,009
+0.21(+2.26%)
Apr 07, 2004
9.532
9.532
9.253
9.287
6,157
-0.30(-3.13%)
Apr 06, 2004
9.672
9.672
9.532
9.588
5,584
-0.01(-0.15%)
Apr 05, 2004
9.741
9.741
9.532
9.602
15,465
+0.02(+0.22%)
Apr 02, 2004
9.511
9.672
9.511
9.581
4,296
+0.08(+0.88%)
Apr 01, 2004
9.602
9.741
9.497
9.497
17,041
-0.06(-0.66%)
Mar 31, 2004
9.532
9.602
9.497
9.560
19,905
+0.10(+1.03%)
Mar 30, 2004
9.427
9.462
9.378
9.462
21,480
+0.07(+0.74%)
Mar 29, 2004
9.218
9.406
9.176
9.392
32,077
+0.14(+1.51%)
Mar 26, 2004
9.183
9.267
9.183
9.253
10,883
+0.08(+0.84%)
Mar 25, 2004
9.008
9.176
9.008
9.176
4,582
+0.13(+1.47%)
Mar 24, 2004
8.931
9.043
8.924
9.043
5,871
+0.18(+2.05%)
Mar 23, 2004
8.841
8.862
8.841
8.862
5,871
+0.04(+0.48%)
Mar 22, 2004
8.869
8.869
8.729
8.820
2,148
-0.12(-1.33%)
Mar 19, 2004
8.924
8.938
8.869
8.938
8,305
+0.01(+0.08%)
Mar 18, 2004
8.931
8.931
8.931
8.931
143
+0.07(+0.79%)
Mar 17, 2004
8.785
8.862
8.785
8.862
3,007
+0.17(+1.93%)
Mar 16, 2004
8.659
8.694
8.624
8.694
24,201
-0.03(-0.40%)
Mar 15, 2004
8.729
8.736
8.624
8.729
15,179
-0.07(-0.79%)
Mar 12, 2004
8.764
8.799
8.624
8.799
15,752
+0.07(+0.80%)
Mar 11, 2004
8.973
8.973
8.666
8.729
11,599
-0.31(-3.47%)
Mar 10, 2004
8.994
9.148
8.994
9.043
8,592
-0.02(-0.23%)
Mar 09, 2004
9.043
9.148
9.008
9.064
6,730
+0.02(+0.23%)
Mar 08, 2004
9.078
9.169
9.043
9.043
9,308
+0.13(+1.41%)
Mar 05, 2004
8.875
8.931
8.875
8.917
4,868
+0.13(+1.51%)
Mar 04, 2004
8.729
8.785
8.729
8.785
5,298
+0.06(+0.72%)
Mar 03, 2004
8.694
8.722
8.659
8.722
4,152
+0.00(+0.00%)
Mar 02, 2004
8.631
8.722
8.631
8.722
2,291
+0.13(+1.46%)
Mar 01, 2004
8.526
8.624
8.526
8.596
11,026
+0.11(+1.32%)
Feb 27, 2004
8.484
8.484
8.484
8.484
286
+0.03(+0.41%)
Feb 26, 2004
8.429
8.450
8.429
8.450
17,614
+0.03(+0.41%)
Feb 25, 2004
8.394
8.422
8.380
8.415
14,320
+0.00(+0.00%)
Feb 24, 2004
8.450
8.484
8.380
8.415
8,305
-0.10(-1.23%)
Feb 23, 2004
8.589
8.589
8.484
8.519
4,582
+0.00(+0.00%)
Feb 20, 2004
8.659
8.694
8.484
8.519
7,303
-0.10(-1.21%)
Feb 19, 2004
8.694
8.694
8.589
8.624
3,580
+0.00(+0.00%)
Feb 18, 2004
8.589
8.680
8.582
8.624
4,439
+0.13(+1.56%)
Feb 17, 2004
8.554
8.568
8.491
8.491
6,730
-0.03(-0.41%)
Feb 13, 2004
8.505
8.533
8.484
8.526
7,876
+0.01(+0.08%)
Feb 12, 2004
8.484
8.519
8.470
8.519
2,291
+0.08(+0.99%)
Feb 11, 2004
8.450
8.463
8.436
8.436
1,718
-0.01(-0.17%)
Feb 10, 2004
8.450
8.498
8.429
8.450
4,725
+0.03(+0.33%)
Feb 09, 2004
8.387
8.498
8.310
8.422
27,638
+0.10(+1.17%)
Feb 06, 2004
8.310
8.366
8.268
8.324
3,723
+0.05(+0.59%)
Feb 05, 2004
8.380
8.380
8.275
8.275
6,587
-0.10(-1.17%)
Feb 04, 2004
8.345
8.380
8.324
8.373
7,446
-0.01(-0.08%)
Feb 03, 2004
8.240
8.380
8.205
8.380
9,594
+0.21(+2.56%)
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
.