Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Mexico Equity and Income Fund, Inc. (NY: MXE )

10.20 +0.06 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.588 4.762 4.553 4.553 20,674 -0.08(-1.81%)
Aug 28, 2009 4.616 4.665 4.546 4.637 24,361 +0.03(+0.61%)
Aug 27, 2009 4.553 4.616 4.553 4.609 15,064 -0.01(-0.15%)
Aug 26, 2009 4.609 4.665 4.588 4.616 25,607 -0.03(-0.75%)
Aug 25, 2009 4.714 4.714 4.651 4.651 16,021 -0.07(-1.48%)
Aug 24, 2009 4.658 4.790 4.644 4.721 81,184 +0.10(+2.27%)
Aug 21, 2009 4.560 4.706 4.560 4.616 31,573 +0.08(+1.69%)
Aug 20, 2009 4.504 4.539 4.504 4.539 42,421 +0.07(+1.56%)
Aug 19, 2009 4.434 4.478 4.385 4.469 27,652 +0.03(+0.79%)
Aug 18, 2009 4.336 4.476 4.336 4.434 45,890 +0.12(+2.75%)
Aug 17, 2009 4.434 4.434 4.288 4.316 83,723 -0.19(-4.19%)
Aug 14, 2009 4.651 4.651 4.476 4.504 28,186 -0.07(-1.53%)
Aug 13, 2009 4.553 4.609 4.553 4.574 15,474 +0.03(+0.77%)
Aug 12, 2009 4.427 4.783 4.399 4.539 28,067 +0.06(+1.40%)
Aug 11, 2009 4.553 4.644 4.476 4.476 25,289 -0.15(-3.32%)
Aug 10, 2009 4.630 4.742 4.518 4.630 41,441 +0.00(+0.00%)
Aug 07, 2009 4.609 4.783 4.504 4.630 52,827 +0.20(+4.57%)
Aug 06, 2009 4.518 4.525 4.427 4.427 20,883 -0.08(-1.86%)
Aug 05, 2009 4.469 4.783 4.406 4.511 29,004 +0.07(+1.57%)
Aug 04, 2009 4.483 4.483 4.399 4.441 18,474 +0.04(+0.95%)
Aug 03, 2009 4.274 4.497 4.274 4.399 33,456 +0.15(+3.62%)
Jul 31, 2009 4.225 4.260 4.225 4.246 9,411 +0.00(+0.00%)
Jul 30, 2009 4.197 4.246 4.197 4.246 11,953 +0.10(+2.36%)
Jul 29, 2009 4.190 4.190 4.148 4.148 21,227 -0.05(-1.16%)
Jul 28, 2009 4.155 4.273 4.155 4.197 46,008 +0.04(+1.01%)
Jul 27, 2009 4.141 4.546 4.141 4.155 58,003 +0.08(+2.06%)
Jul 24, 2009 4.099 4.120 4.050 4.071 591 -0.04(-1.02%)
Jul 23, 2009 4.029 4.190 4.008 4.113 33,377 +0.11(+2.79%)
Jul 22, 2009 3.987 4.064 3.987 4.001 9,021 +0.01(+0.35%)
Jul 21, 2009 4.078 4.078 3.987 3.987 6,292 -0.08(-1.89%)
Jul 20, 2009 3.994 4.078 3.966 4.064 11,778 +0.12(+3.01%)
Jul 17, 2009 3.911 3.966 3.911 3.945 45,856 +0.03(+0.71%)
Jul 16, 2009 3.876 3.918 3.869 3.918 24,712 +0.03(+0.72%)
Jul 15, 2009 3.841 3.897 3.806 3.890 21,437 +0.13(+3.53%)
Jul 14, 2009 3.743 3.771 3.736 3.757 18,970 +0.01(+0.19%)
Jul 13, 2009 3.673 3.757 3.673 3.750 16,002 +0.03(+0.94%)
Jul 10, 2009 3.694 3.717 3.687 3.715 19,442 -0.01(-0.37%)
Jul 09, 2009 3.750 3.764 3.715 3.729 21,261 +0.01(+0.38%)
Jul 08, 2009 3.743 3.743 3.708 3.715 17,801 -0.06(-1.66%)
Jul 07, 2009 3.876 3.876 3.771 3.778 12,843 -0.08(-1.99%)
Jul 06, 2009 3.848 3.855 3.806 3.855 29,310 +0.00(+0.00%)
Jul 02, 2009 3.883 3.899 3.855 3.855 28,324 -0.11(-2.82%)
Jul 01, 2009 3.980 4.008 3.966 3.966 17,727 +0.03(+0.89%)
Jun 30, 2009 3.980 3.980 3.904 3.931 46,529 -0.02(-0.53%)
Jun 29, 2009 3.938 3.980 3.938 3.952 28,813 +0.03(+0.89%)
Jun 26, 2009 3.918 3.973 3.897 3.918 30,901 +0.06(+1.45%)
Jun 25, 2009 3.841 3.883 3.841 3.862 15,697 +0.01(+0.36%)
Jun 24, 2009 3.834 3.883 3.834 3.848 37,377 +0.05(+1.29%)
Jun 23, 2009 3.764 3.827 3.743 3.799 24,367 +0.02(+0.55%)
Jun 22, 2009 3.876 3.876 3.771 3.778 56,638 -0.12(-3.05%)
Jun 19, 2009 3.952 4.001 3.883 3.897 23,011 -0.01(-0.18%)
Jun 18, 2009 3.876 3.924 3.876 3.904 14,320 +0.06(+1.45%)
Jun 17, 2009 3.897 3.911 3.848 3.848 37,759 -0.03(-0.90%)
Jun 16, 2009 3.952 4.061 3.883 3.883 22,564 -0.08(-2.11%)
Jun 15, 2009 4.169 4.169 3.945 3.966 42,604 -0.08(-2.07%)
Jun 12, 2009 4.050 4.050 4.008 4.050 32,067 +0.03(+0.69%)
Jun 11, 2009 3.987 4.071 3.987 4.022 54,573 +0.05(+1.23%)
Jun 10, 2009 4.029 4.043 3.973 3.973 32,657 -0.03(-0.70%)
Jun 09, 2009 4.036 4.036 3.994 4.001 26,383 -0.01(-0.35%)
Jun 08, 2009 4.001 4.015 3.959 4.015 52,723 -0.01(-0.35%)
Jun 05, 2009 4.050 4.050 3.952 4.029 34,609 +0.01(+0.35%)
Jun 04, 2009 3.973 4.015 3.938 4.015 20,546 +0.09(+2.31%)
Jun 03, 2009 3.987 4.015 3.911 3.924 35,023 -0.06(-1.58%)
Jun 02, 2009 3.938 4.078 3.938 3.987 88,705 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.