MEXICO EQUITY & INCOME COMMON $16.45

down -0.02


24/5/2013 10:24 AM  |  NYSE : MXE  |  Industries : Finance and Insurance / Other Investment Pools and Funds
Type:

MXE historical data

Date Open High Low Close Volume
8/3/2012 12.25 12.32 12.22 12.32 18
8/2/2012 12.02 12.05 12.01 12.05 32
8/1/2012 12.13 12.19 12.06 12.09 25
7/31/2012 12.30 12.30 12.11 12.11 16
7/30/2012 12.24 12.35 12.23 12.30 83
7/27/2012 12.05 12.41 12.01 12.35 172
7/26/2012 11.94 12.16 11.85 12.05 582
7/25/2012 11.87 11.88 11.80 11.80 445
7/24/2012 11.91 11.91 11.73 11.75 148
7/23/2012 11.81 12.00 11.80 11.90 26
7/20/2012 12.10 12.12 12.03 12.05 14
7/19/2012 12.24 12.24 12.09 12.09 38
7/18/2012 12.26 12.34 12.15 12.15 34
7/17/2012 12.22 12.23 12.06 12.23 37
7/16/2012 11.87 12.29 11.87 12.15 221
7/13/2012 11.78 11.99 11.77 11.99 9
7/12/2012 11.76 11.86 11.69 11.70 43
7/11/2012 11.65 11.89 11.65 11.82 164
7/10/2012 11.73 11.82 11.70 11.70 335
7/9/2012 11.59 11.73 11.59 11.69 58
7/6/2012 11.60 11.60 11.52 11.58 46
7/5/2012 11.70 11.75 11.62 11.66 178
7/3/2012 11.73 11.73 11.71 11.71 141
7/2/2012 11.62 11.73 11.62 11.73 47
6/29/2012 11.54 11.76 11.54 11.73 162
6/28/2012 11.30 11.34 11.20 11.34 29
6/27/2012 11.10 11.30 11.08 11.30 104
6/26/2012 10.82 11.10 10.82 11.02 142
6/25/2012 10.76 10.82 10.73 10.78 64
6/22/2012 10.73 10.91 10.59 10.91 46
6/21/2012 10.89 10.89 10.71 10.73 48
6/20/2012 10.95 11.00 10.85 10.92 86
6/19/2012 10.85 11.04 10.83 10.99 222
6/18/2012 10.68 10.82 10.68 10.82 65
6/15/2012 10.85 10.85 10.73 10.76 25
6/14/2012 10.65 10.77 10.64 10.73 34
6/13/2012 10.70 10.74 10.69 10.70 60
6/12/2012 10.67 10.67 10.57 10.64 85
6/11/2012 10.70 10.70 10.51 10.51 27
6/8/2012 10.55 10.57 10.48 10.56 35
6/7/2012 10.64 10.72 10.64 10.66 20
6/6/2012 10.55 10.64 10.54 10.63 29
6/5/2012 10.46 10.50 10.40 10.50 44
6/4/2012 10.55 10.56 10.46 10.53 54
6/1/2012 10.59 10.59 10.53 10.53 5
5/31/2012 10.62 10.72 10.62 10.72 9
5/30/2012 10.88 10.89 10.76 10.76 26
5/29/2012 10.93 11.04 10.88 10.96 49
5/25/2012 10.91 10.91 10.86 10.86 67
5/24/2012 10.77 10.98 10.66 10.98 14
5/23/2012 10.69 10.86 10.69 10.86 100
5/22/2012 10.83 10.83 10.74 10.74 96
5/21/2012 10.80 10.84 10.60 10.81 223
5/18/2012 10.96 11.06 10.74 10.81 117
5/17/2012 10.89 11.02 10.89 10.99 98
5/16/2012 10.90 10.95 10.84 10.92 96
5/15/2012 11.08 11.11 10.88 10.88 16
5/14/2012 11.28 11.33 11.06 11.08 28
5/11/2012 11.43 11.43 11.41 11.41 5
5/10/2012 11.71 11.85 11.62 11.62 155
5/9/2012 11.67 11.67 11.67 11.67 0
5/8/2012 11.75 11.77 11.52 11.67 92
5/7/2012 11.61 11.83 11.61 11.79 240
5/4/2012 11.73 11.73 11.56 11.57 82
5/3/2012 11.71 11.78 11.65 11.72 230
5/2/2012 11.53 11.70 11.53 11.65 240
5/1/2012 11.60 11.67 11.60 11.62 87
4/30/2012 11.58 11.58 11.47 11.51 39
4/27/2012 11.41 11.62 11.41 11.62 100
4/26/2012 11.36 11.40 11.34 11.38 29
4/25/2012 11.33 11.36 11.33 11.36 7
4/24/2012 11.29 11.35 11.28 11.29 128
4/23/2012 11.20 11.25 11.11 11.23 35
4/20/2012 11.34 11.40 11.34 11.35 69
4/19/2012 11.33 11.33 11.24 11.30 45
4/18/2012 11.34 11.39 11.27 11.37 63
4/17/2012 11.29 11.37 11.24 11.32 93
4/16/2012 11.18 11.26 11.11 11.16 219
4/13/2012 11.37 11.37 11.15 11.15 218
4/12/2012 11.28 11.37 11.28 11.37 31
4/11/2012 11.36 11.36 11.20 11.21 304
4/10/2012 11.50 11.50 11.24 11.28 43
4/9/2012 11.52 11.52 11.45 11.50 138
4/5/2012 11.55 11.61 11.55 11.60 61
4/4/2012 11.63 11.63 11.44 11.60 31
4/3/2012 11.71 11.71 11.65 11.70 45
4/2/2012 11.50 11.76 11.49 11.69 188
3/30/2012 11.33 11.40 11.33 11.40 53
3/29/2012 11.15 11.31 11.15 11.31 33
3/28/2012 11.40 11.45 11.24 11.31 117
3/27/2012 11.53 11.53 11.43 11.43 43
3/26/2012 11.38 11.50 11.38 11.50 96
3/23/2012 11.15 11.31 11.15 11.31 30
3/22/2012 11.17 11.25 11.17 11.17 37
3/21/2012 11.29 11.32 11.29 11.32 16
3/20/2012 11.21 11.21 11.17 11.21 60
3/19/2012 11.36 11.36 11.23 11.31 18
3/16/2012 11.27 11.40 11.27 11.34 115
3/15/2012 11.13 11.27 11.13 11.27 155
3/14/2012 11.14 11.16 11.12 11.13 73
Marketplace
Trading Center