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
)
10.94
-0.03 (-0.27%)
Streaming Delayed Price
Updated: 9:51 AM EDT, May 23, 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 (%)
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%)
May 03, 2010
6.760
6.843
6.760
6.788
19,580
+0.03(+0.41%)
Apr 30, 2010
6.836
6.843
6.753
6.760
10,588
-0.03(-0.41%)
Apr 29, 2010
6.809
6.892
6.725
6.788
45,494
+0.04(+0.62%)
Apr 28, 2010
6.753
6.809
6.711
6.746
54,085
-0.01(-0.10%)
Apr 27, 2010
6.941
6.941
6.753
6.753
14,240
-0.20(-2.81%)
Apr 26, 2010
6.885
6.983
6.885
6.948
4,288
+0.06(+0.91%)
Apr 23, 2010
6.753
6.885
6.746
6.885
7,959
+0.11(+1.65%)
Apr 22, 2010
6.829
6.829
6.711
6.774
12,119
-0.01(-0.21%)
Apr 21, 2010
6.920
7.074
6.781
6.788
26,243
-0.16(-2.31%)
Apr 20, 2010
6.774
6.966
6.704
6.948
19,614
+0.11(+1.63%)
Apr 19, 2010
6.781
6.948
6.648
6.836
26,777
-0.03(-0.41%)
Apr 16, 2010
6.955
7.067
6.809
6.864
37,606
-0.10(-1.41%)
Apr 15, 2010
6.948
6.976
6.906
6.962
13,131
+0.03(+0.50%)
Apr 14, 2010
6.962
6.962
6.871
6.927
6,630
+0.11(+1.64%)
Apr 13, 2010
6.927
6.927
6.802
6.815
20,543
-0.06(-0.91%)
Apr 12, 2010
6.809
6.878
6.774
6.878
48,217
+0.10(+1.44%)
Apr 09, 2010
6.753
6.795
6.732
6.781
18,978
+0.04(+0.62%)
Apr 08, 2010
6.669
6.739
6.669
6.739
21,511
+0.07(+1.05%)
Apr 07, 2010
6.669
6.802
6.669
6.669
22,819
-0.04(-0.62%)
Apr 06, 2010
6.746
6.878
6.704
6.711
25,447
-0.01(-0.21%)
Apr 05, 2010
6.529
6.802
6.529
6.725
55,744
+0.17(+2.56%)
Apr 01, 2010
6.550
6.557
6.557
6.557
50,264
+0.06(+0.86%)
Mar 31, 2010
6.522
6.543
6.487
6.501
41,358
+0.04(+0.65%)
Mar 30, 2010
6.508
6.627
6.424
6.459
11,441
-0.01(-0.11%)
Mar 29, 2010
6.299
6.634
6.299
6.466
15,941
+0.12(+1.87%)
Mar 26, 2010
6.438
6.445
6.348
6.348
25,388
-0.08(-1.19%)
Mar 25, 2010
6.410
6.529
6.369
6.424
9,881
+0.06(+0.88%)
Mar 24, 2010
6.403
6.487
6.348
6.369
16,214
-0.01(-0.14%)
Mar 23, 2010
6.306
6.567
6.257
6.378
14,043
+0.07(+1.14%)
Mar 22, 2010
6.152
6.362
6.152
6.306
33,718
+0.12(+1.92%)
Mar 19, 2010
6.243
6.271
6.187
6.187
9,636
-0.09(-1.45%)
Mar 18, 2010
6.278
6.362
6.257
6.278
2,062
+0.02(+0.33%)
Mar 17, 2010
6.243
6.376
6.243
6.257
4,911
+0.08(+1.36%)
Mar 16, 2010
6.222
6.222
6.145
6.173
9,173
-0.05(-0.79%)
Mar 15, 2010
6.159
6.243
6.138
6.222
33,532
+0.02(+0.34%)
Mar 12, 2010
6.243
6.271
6.110
6.201
10,002
+0.09(+1.49%)
Mar 11, 2010
6.103
6.166
6.103
6.110
9,969
-0.04(-0.67%)
Mar 10, 2010
6.103
6.152
6.103
6.151
7,732
+0.04(+0.67%)
Mar 09, 2010
5.984
6.170
5.950
6.110
13,913
+0.08(+1.27%)
Mar 08, 2010
5.991
6.075
5.943
6.033
67,606
+0.07(+1.17%)
Mar 05, 2010
5.984
6.047
5.957
5.964
15,176
+0.05(+0.83%)
Mar 04, 2010
5.936
5.950
5.866
5.915
9,805
-0.03(-0.47%)
Mar 03, 2010
5.915
5.978
5.894
5.943
22,223
+0.06(+0.96%)
Mar 02, 2010
5.768
5.936
5.768
5.886
20,694
+0.12(+2.05%)
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
.