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
)
11.14
+0.09 (+0.81%)
Official Closing Price
Updated: 4:10 PM 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 29, 2011
8.208
8.208
8.173
8.194
10,849
+0.00(+0.00%)
Apr 28, 2011
8.187
8.194
8.110
8.194
13,044
+0.03(+0.43%)
Apr 27, 2011
8.138
8.159
8.110
8.159
13,458
+0.01(+0.09%)
Apr 26, 2011
8.194
8.194
8.121
8.152
3,001
+0.03(+0.34%)
Apr 25, 2011
8.131
8.131
8.110
8.124
3,704
+0.00(+0.00%)
Apr 21, 2011
8.131
8.145
8.082
8.124
16,855
-0.02(-0.26%)
Apr 20, 2011
8.061
8.145
8.061
8.145
8,572
+0.17(+2.11%)
Apr 19, 2011
7.991
8.026
7.935
7.977
15,872
+0.02(+0.26%)
Apr 18, 2011
7.984
7.984
7.900
7.956
3,219
-0.15(-1.81%)
Apr 15, 2011
8.061
8.117
8.047
8.103
6,675
+0.03(+0.35%)
Apr 14, 2011
8.047
8.131
8.047
8.075
12,555
-0.06(-0.69%)
Apr 13, 2011
8.110
8.166
8.103
8.131
6,145
+0.00(+0.00%)
Apr 12, 2011
8.124
8.138
8.068
8.131
1,873
-0.05(-0.60%)
Apr 11, 2011
8.145
8.198
8.145
8.180
6,293
-0.02(-0.20%)
Apr 08, 2011
8.187
8.229
8.152
8.196
3,262
+0.05(+0.66%)
Apr 07, 2011
8.208
8.278
8.142
8.142
2,546
-0.11(-1.31%)
Apr 06, 2011
8.215
8.264
8.215
8.250
11,429
+0.02(+0.26%)
Apr 05, 2011
8.166
8.250
8.166
8.229
5,753
+0.06(+0.68%)
Apr 04, 2011
8.138
8.236
8.138
8.173
21,501
-0.02(-0.26%)
Apr 01, 2011
8.152
8.222
8.152
8.194
9,906
+0.09(+1.12%)
Mar 31, 2011
7.998
8.117
7.998
8.103
11,811
+0.12(+1.49%)
Mar 30, 2011
7.921
7.998
7.907
7.984
11,232
+0.06(+0.80%)
Mar 29, 2011
7.949
7.982
7.844
7.921
15,595
-0.01(-0.09%)
Mar 28, 2011
7.956
8.005
7.921
7.928
12,981
-0.01(-0.18%)
Mar 25, 2011
7.956
7.977
7.942
7.942
16,288
-0.01(-0.18%)
Mar 24, 2011
7.879
7.991
7.872
7.956
22,399
+0.09(+1.16%)
Mar 23, 2011
7.704
7.865
7.704
7.865
5,236
+0.17(+2.27%)
Mar 22, 2011
7.718
7.718
7.676
7.690
4,448
+0.00(+0.00%)
Mar 21, 2011
7.683
7.690
7.676
7.690
5,546
+0.02(+0.27%)
Mar 18, 2011
7.690
7.711
7.648
7.669
10,846
+0.01(+0.09%)
Mar 17, 2011
7.585
7.711
7.585
7.662
4,575
+0.08(+1.11%)
Mar 16, 2011
7.697
7.697
7.543
7.578
12,718
-0.13(-1.74%)
Mar 15, 2011
7.711
7.739
7.662
7.713
26,060
-0.13(-1.68%)
Mar 14, 2011
7.753
7.844
7.753
7.844
25,401
+0.07(+0.84%)
Mar 11, 2011
7.697
7.795
7.697
7.779
2,357
+0.08(+1.06%)
Mar 10, 2011
7.767
7.767
7.690
7.697
6,569
-0.18(-2.31%)
Mar 09, 2011
7.858
7.879
7.837
7.879
2,702
+0.01(+0.09%)
Mar 08, 2011
7.837
7.872
7.816
7.872
7,742
+0.06(+0.72%)
Mar 07, 2011
7.942
7.942
7.774
7.816
6,516
-0.11(-1.41%)
Mar 04, 2011
7.921
7.928
7.879
7.928
7,002
+0.02(+0.31%)
Mar 03, 2011
7.907
7.907
7.858
7.904
5,643
+0.05(+0.67%)
Mar 02, 2011
7.795
7.872
7.774
7.851
9,227
+0.07(+0.90%)
Mar 01, 2011
7.858
7.865
7.767
7.781
10,678
-0.07(-0.89%)
Feb 28, 2011
7.886
7.886
7.838
7.851
10,519
+0.05(+0.63%)
Feb 25, 2011
7.704
7.816
7.704
7.802
5,214
+0.07(+0.90%)
Feb 24, 2011
7.718
7.746
7.683
7.732
5,511
+0.00(+0.00%)
Feb 23, 2011
7.767
7.767
7.662
7.732
29,407
-0.07(-0.90%)
Feb 22, 2011
7.900
7.935
7.802
7.802
20,578
-0.23(-2.87%)
Feb 18, 2011
7.970
8.033
7.970
8.033
2,115
+0.09(+1.15%)
Feb 17, 2011
7.823
7.949
7.823
7.942
78,608
+0.05(+0.62%)
Feb 16, 2011
7.921
7.928
7.865
7.893
11,469
-0.02(-0.27%)
Feb 15, 2011
7.914
7.977
7.851
7.914
7,651
-0.06(-0.70%)
Feb 14, 2011
8.026
8.026
7.942
7.970
4,931
-0.06(-0.70%)
Feb 11, 2011
7.823
8.026
7.823
8.026
12,568
+0.14(+1.77%)
Feb 10, 2011
8.012
8.012
7.844
7.886
25,448
-0.17(-2.17%)
Feb 09, 2011
8.068
8.082
7.928
8.061
6,633
-0.06(-0.69%)
Feb 08, 2011
8.173
8.173
8.117
8.117
5,827
-0.08(-0.94%)
Feb 07, 2011
8.187
8.194
8.159
8.194
10,289
+0.08(+1.04%)
Feb 04, 2011
8.026
8.145
8.005
8.110
7,878
+0.03(+0.43%)
Feb 03, 2011
8.124
8.124
8.034
8.075
2,285
-0.03(-0.35%)
Feb 02, 2011
8.016
8.103
8.012
8.103
6,496
+0.01(+0.09%)
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
.