MEXICO EQUITY & INCOME COMMON $16.50

up +0.03


24/5/2013 04:24 PM  |  NYSE : MXE  |  Industries : Finance and Insurance / Other Investment Pools and Funds
Type:

MXE historical data

Date Open High Low Close Volume
5/24/2013 16.45 16.50 16.40 16.50 548
5/23/2013 16.23 16.54 16.13 16.47 216
5/22/2013 16.55 16.79 16.20 16.22 201
5/21/2013 16.94 16.94 16.55 16.59 361
5/20/2013 17.21 17.23 17.00 17.10 132
5/17/2013 17.31 17.31 17.20 17.21 79
5/16/2013 17.21 17.21 17.06 17.13 98
5/15/2013 17.12 17.38 17.10 17.27 196
5/14/2013 17.17 17.31 17.12 17.17 491
5/13/2013 17.21 17.22 17.16 17.17 643
5/10/2013 17.26 17.54 17.00 17.19 175
5/9/2013 17.50 17.53 17.21 17.21 79
5/8/2013 17.45 17.78 17.36 17.53 620
5/7/2013 17.35 17.54 17.30 17.45 659
5/6/2013 17.33 17.52 17.20 17.34 220
5/3/2013 17.20 17.45 17.06 17.33 459
5/2/2013 17.28 17.29 17.12 17.14 81
5/1/2013 17.25 17.42 17.08 17.20 576
4/30/2013 17.13 17.25 17.10 17.25 275
4/29/2013 17.23 17.26 17.07 17.15 945
4/26/2013 17.18 17.18 17.05 17.06 50
4/25/2013 17.33 17.35 17.12 17.12 62
4/24/2013 17.12 17.46 16.62 16.65 205
4/23/2013 17.02 17.21 16.91 17.10 272
4/22/2013 16.99 17.41 16.52 16.96 345
4/19/2013 16.90 17.09 16.87 16.99 613
4/18/2013 16.95 16.95 16.79 16.85 327
4/17/2013 17.10 17.10 16.80 16.82 669
4/16/2013 17.14 17.35 16.88 17.17 1390
4/15/2013 17.40 17.40 16.81 16.86 562
4/12/2013 17.60 17.60 17.35 17.40 1093
4/11/2013 17.03 17.77 17.02 17.47 394
4/10/2013 16.95 17.11 16.95 17.02 651
4/9/2013 16.83 16.88 16.71 16.81 284
4/8/2013 16.67 16.82 16.57 16.69 147
4/5/2013 16.17 16.53 16.17 16.53 165
4/4/2013 16.66 16.66 16.52 16.52 24
4/3/2013 16.78 16.80 16.46 16.56 399
4/2/2013 16.60 16.76 16.60 16.66 364
4/1/2013 16.71 16.71 16.40 16.57 163
3/28/2013 16.60 16.73 16.60 16.73 110
3/27/2013 16.42 16.77 16.42 16.67 112
3/26/2013 16.27 16.50 16.27 16.49 142
3/25/2013 16.22 16.40 16.13 16.23 134
3/22/2013 16.10 16.30 16.10 16.24 109
3/21/2013 16.14 16.19 16.01 16.10 49
3/20/2013 16.26 16.29 16.13 16.18 93
3/19/2013 16.00 16.43 16.00 16.09 462
3/18/2013 15.72 16.00 15.71 15.92 216
3/15/2013 15.77 15.85 15.77 15.82 206
3/14/2013 15.69 15.85 15.67 15.79 115
3/13/2013 15.84 15.85 15.72 15.72 205
3/12/2013 15.69 15.79 15.68 15.76 45
3/11/2013 15.58 15.75 15.58 15.60 340
3/8/2013 15.61 15.88 15.50 15.50 293
3/7/2013 15.56 15.87 15.55 15.59 277
3/6/2013 15.60 15.60 15.40 15.48 131
3/5/2013 15.48 15.52 15.27 15.50 121
3/4/2013 15.17 15.38 15.16 15.38 181
3/1/2013 15.28 15.42 15.10 15.36 86
2/28/2013 15.10 15.47 15.00 15.31 272
2/27/2013 14.68 15.09 14.68 15.09 164
2/26/2013 14.88 14.91 14.66 14.80 855
2/25/2013 15.06 15.10 14.86 14.86 289
2/22/2013 14.92 15.04 14.87 15.02 344
2/21/2013 15.11 15.11 14.86 14.94 232
2/20/2013 15.37 15.38 15.20 15.20 42
2/19/2013 15.21 15.40 15.21 15.37 551
2/15/2013 15.16 15.35 15.15 15.31 108
2/14/2013 15.11 15.40 15.11 15.26 250
2/13/2013 15.48 15.58 15.11 15.21 152
2/12/2013 15.45 15.46 15.26 15.40 274
2/11/2013 15.53 15.59 15.25 15.50 98
2/8/2013 15.36 15.53 15.23 15.53 204
2/7/2013 15.86 15.92 15.38 15.45 188
2/6/2013 15.86 15.90 15.76 15.77 258
2/5/2013 15.94 15.94 15.75 15.84 99
2/4/2013 15.59 15.93 15.51 15.80 115
2/1/2013 15.95 15.95 15.81 15.82 260
1/31/2013 15.90 15.93 15.61 15.75 113
1/30/2013 15.87 15.87 15.77 15.80 208
1/29/2013 15.80 15.90 15.75 15.84 126
1/28/2013 15.55 15.69 15.50 15.60 186
1/25/2013 15.68 15.68 15.40 15.53 146
1/24/2013 15.67 15.85 15.52 15.52 109
1/23/2013 15.60 15.70 15.60 15.70 1725
1/22/2013 15.70 15.70 15.49 15.67 180
1/18/2013 15.75 15.75 15.46 15.71 214
1/17/2013 15.74 15.74 15.64 15.68 238
1/16/2013 15.60 15.60 15.49 15.53 38
1/15/2013 15.57 15.57 15.50 15.51 164
1/14/2013 15.57 15.74 15.19 15.54 359
1/11/2013 15.60 15.62 15.55 15.57 153
1/10/2013 15.35 15.73 15.32 15.56 159
1/9/2013 15.18 15.36 15.18 15.35 193
1/8/2013 15.20 15.25 15.00 15.25 222
1/7/2013 14.97 15.24 14.95 15.23 123
1/4/2013 14.99 15.24 14.93 14.97 226
1/3/2013 14.91 14.99 14.81 14.88 90
1/2/2013 14.50 14.81 14.49 14.79 256
Marketplace
Trading Center