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 (%)
May 31, 2012
7.431
7.501
7.431
7.501
1,286
-0.03(-0.38%)
May 30, 2012
7.613
7.620
7.529
7.530
3,658
-0.14(-1.82%)
May 29, 2012
7.648
7.725
7.613
7.669
6,915
+0.07(+0.92%)
May 25, 2012
7.634
7.634
7.599
7.599
9,480
-0.08(-1.09%)
May 24, 2012
7.536
7.683
7.459
7.683
1,974
+0.08(+1.10%)
May 23, 2012
7.480
7.599
7.480
7.599
14,595
+0.08(+1.12%)
May 22, 2012
7.575
7.575
7.513
7.515
13,709
-0.05(-0.65%)
May 21, 2012
7.557
7.585
7.417
7.564
31,806
+0.00(+0.00%)
May 18, 2012
7.669
7.739
7.515
7.564
16,717
-0.12(-1.59%)
May 17, 2012
7.620
7.711
7.620
7.687
13,946
+0.05(+0.60%)
May 16, 2012
7.627
7.662
7.585
7.641
13,643
+0.03(+0.37%)
May 15, 2012
7.753
7.774
7.613
7.613
2,365
-0.14(-1.81%)
May 14, 2012
7.893
7.928
7.739
7.753
3,992
-0.23(-2.89%)
May 11, 2012
7.998
7.998
7.984
7.984
714
-0.15(-1.81%)
May 10, 2012
8.194
8.292
8.131
8.131
22,083
-0.03(-0.43%)
May 08, 2012
8.222
8.166
8.166
8.166
13,147
-0.08(-1.02%)
May 07, 2012
8.124
8.278
8.124
8.250
34,500
+0.15(+1.90%)
May 04, 2012
8.208
8.208
8.089
8.096
11,681
-0.10(-1.28%)
May 03, 2012
8.194
8.243
8.152
8.201
33,045
+0.05(+0.60%)
May 02, 2012
8.068
8.187
8.068
8.152
33,728
+0.02(+0.30%)
May 01, 2012
8.117
8.166
8.117
8.128
12,398
+0.07(+0.93%)
Apr 30, 2012
8.103
8.103
8.026
8.053
5,499
-0.08(-0.96%)
Apr 27, 2012
7.984
8.131
7.984
8.131
14,433
+0.17(+2.11%)
Apr 26, 2012
7.951
7.977
7.935
7.963
4,024
+0.02(+0.20%)
Apr 25, 2012
7.928
7.947
7.928
7.947
1,000
+0.05(+0.59%)
Apr 24, 2012
7.900
7.942
7.890
7.900
18,237
+0.04(+0.53%)
Apr 23, 2012
7.837
7.872
7.774
7.859
4,981
-0.08(-1.05%)
Apr 20, 2012
7.935
7.977
7.935
7.942
9,979
+0.03(+0.44%)
Apr 19, 2012
7.928
7.928
7.865
7.907
6,559
-0.05(-0.62%)
Apr 18, 2012
7.935
7.970
7.886
7.956
8,915
+0.03(+0.43%)
Apr 17, 2012
7.900
7.956
7.865
7.922
13,290
+0.11(+1.45%)
Apr 16, 2012
7.823
7.879
7.774
7.809
31,220
+0.01(+0.08%)
Apr 13, 2012
7.956
7.956
7.802
7.802
31,426
-0.15(-1.93%)
Apr 12, 2012
7.893
7.956
7.893
7.956
4,404
+0.11(+1.43%)
Apr 11, 2012
7.949
7.949
7.837
7.844
43,390
-0.05(-0.59%)
Apr 10, 2012
8.047
8.047
7.865
7.890
6,147
-0.16(-1.95%)
Apr 09, 2012
8.061
8.061
8.012
8.047
19,668
-0.07(-0.86%)
Apr 05, 2012
8.082
8.124
8.082
8.117
8,615
+0.00(+0.00%)
Apr 04, 2012
8.138
8.138
8.005
8.117
4,318
-0.07(-0.85%)
Apr 03, 2012
8.194
8.194
8.152
8.187
6,322
+0.01(+0.09%)
Apr 02, 2012
8.047
8.229
8.040
8.180
26,866
+0.20(+2.54%)
Mar 30, 2012
7.928
7.977
7.928
7.977
7,441
+0.06(+0.80%)
Mar 29, 2012
7.802
7.914
7.802
7.914
4,620
-0.00(-0.02%)
Mar 28, 2012
7.977
8.012
7.865
7.916
16,684
-0.08(-1.03%)
Mar 27, 2012
8.068
8.068
7.998
7.998
6,080
-0.05(-0.61%)
Mar 26, 2012
7.963
8.047
7.963
8.047
13,713
+0.13(+1.68%)
Mar 23, 2012
7.802
7.914
7.802
7.914
4,244
+0.10(+1.25%)
Mar 22, 2012
7.816
7.872
7.816
7.816
5,277
-0.10(-1.33%)
Mar 21, 2012
7.900
7.921
7.900
7.921
2,405
+0.08(+0.98%)
Mar 20, 2012
7.844
7.844
7.816
7.844
8,457
-0.07(-0.88%)
Mar 19, 2012
7.949
7.949
7.858
7.914
2,572
-0.02(-0.26%)
Mar 16, 2012
7.886
7.977
7.886
7.935
16,318
+0.05(+0.62%)
Mar 15, 2012
7.785
7.886
7.785
7.886
22,520
+0.10(+1.26%)
Mar 14, 2012
7.795
7.811
7.781
7.788
10,379
-0.02(-0.27%)
Mar 13, 2012
7.767
7.809
7.767
7.809
1,286
+0.10(+1.27%)
Mar 12, 2012
7.746
7.746
7.711
7.711
4,715
-0.11(-1.40%)
Mar 09, 2012
7.809
7.837
7.795
7.820
4,191
+0.06(+0.77%)
Mar 08, 2012
7.739
7.781
7.739
7.761
11,441
+0.11(+1.38%)
Mar 07, 2012
7.690
7.715
7.494
7.655
56,438
+0.05(+0.64%)
Mar 06, 2012
7.683
7.683
7.606
7.606
1,003
-0.16(-2.07%)
Mar 05, 2012
7.767
7.767
7.739
7.767
5,573
-0.04(-0.54%)
Mar 02, 2012
7.781
7.823
7.781
7.809
28,992
+0.03(+0.36%)
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
.