MEXICO EQUITY & INCOME COMMON $17.21

up +0.08


17/5/2013 04:17 PM  |  NYSE : MXE  |  Industries : Finance and Insurance / Other Investment Pools and Funds
Type:

MXE historical data

Date Open High Low Close Volume
10/12/2011 9.98 10.10 9.98 10.09 50
10/11/2011 9.81 9.96 9.81 9.96 13
10/10/2011 9.85 10.04 9.85 9.91 22
10/7/2011 9.75 9.87 9.68 9.73 163
10/6/2011 9.22 9.68 9.22 9.64 56
10/5/2011 9.25 9.34 9.25 9.30 61
10/4/2011 9.10 9.22 9.03 9.19 176
10/3/2011 9.51 9.51 9.27 9.30 65
9/30/2011 9.65 9.67 9.46 9.59 219
9/29/2011 9.87 10.05 9.78 9.78 74
9/28/2011 10.02 10.02 9.70 9.72 126
9/27/2011 10.00 10.21 9.90 10.07 521
9/26/2011 9.64 9.81 9.52 9.78 144
9/23/2011 9.60 9.74 9.58 9.74 12
9/22/2011 9.91 10.07 9.52 9.63 98
9/21/2011 10.35 10.35 10.10 10.10 115
9/20/2011 10.49 10.49 10.36 10.42 17
9/19/2011 10.43 10.43 10.10 10.37 85
9/16/2011 10.45 10.69 10.45 10.60 44
9/15/2011 10.36 10.56 10.36 10.56 44
9/14/2011 10.38 10.51 10.35 10.51 21
9/13/2011 10.32 10.40 10.32 10.40 4
9/12/2011 10.65 10.65 10.26 10.26 37
9/9/2011 10.65 10.65 10.65 10.65 2
9/8/2011 10.96 10.96 10.87 10.88 36
9/7/2011 11.10 11.22 10.60 11.00 191
9/6/2011 10.68 11.05 10.68 11.05 94
9/2/2011 11.18 11.18 10.97 11.06 29
9/1/2011 11.24 11.41 10.91 11.20 78
8/31/2011 11.04 11.20 11.03 11.20 39
8/30/2011 10.96 10.96 10.85 10.89 70
8/29/2011 10.92 11.08 10.88 11.08 192
8/26/2011 10.58 10.88 10.58 10.88 35
8/25/2011 10.95 11.25 10.56 10.58 513
8/24/2011 11.00 11.00 10.94 10.95 62
8/23/2011 10.73 11.08 10.73 11.05 339
8/22/2011 10.89 10.89 10.71 10.80 165
8/19/2011 10.76 10.80 10.76 10.79 46
8/18/2011 10.72 10.78 10.49 10.78 71
8/17/2011 10.95 11.07 10.89 11.05 71
8/16/2011 11.09 11.09 10.77 10.87 88
8/15/2011 10.84 11.11 10.75 11.07 50
8/12/2011 10.62 10.78 10.60 10.72 84
8/11/2011 10.37 10.75 10.28 10.75 42
8/10/2011 10.28 10.49 10.28 10.30 79
8/9/2011 10.40 10.45 10.18 10.28 59
8/8/2011 10.75 10.75 10.10 10.10 308
8/5/2011 10.88 11.11 10.68 11.07 141
8/4/2011 11.42 11.42 10.30 10.81 346
8/3/2011 11.75 11.79 11.44 11.58 161
8/2/2011 11.86 11.95 11.72 11.73 87
8/1/2011 11.70 11.93 11.67 11.93 116
7/29/2011 11.60 11.65 10.92 11.64 258
7/28/2011 11.81 11.81 11.73 11.74 53
7/27/2011 11.76 11.77 11.73 11.73 52
7/26/2011 11.71 11.84 11.63 11.81 248
7/25/2011 11.59 11.71 11.59 11.70 93
7/22/2011 11.72 11.72 11.72 11.72 1
7/21/2011 11.59 11.71 11.46 11.67 82
7/20/2011 11.69 11.69 11.55 11.62 36
7/19/2011 11.77 11.77 11.54 11.75 67
7/18/2011 11.65 11.65 11.65 11.65 13
7/15/2011 11.79 11.80 11.74 11.77 54
7/14/2011 11.78 11.79 11.71 11.75 108
7/13/2011 11.67 11.81 11.67 11.80 138
7/12/2011 11.50 11.63 11.50 11.57 220
7/11/2011 11.60 11.61 11.48 11.60 28
7/8/2011 11.75 11.79 11.62 11.74 124
7/7/2011 11.75 11.94 11.75 11.85 119
7/6/2011 11.63 11.74 11.62 11.72 85
7/5/2011 11.74 11.86 11.69 11.72 55
7/1/2011 11.64 11.77 11.56 11.74 71
6/30/2011 11.59 11.68 11.59 11.68 93
6/29/2011 11.50 11.65 11.50 11.62 166
6/28/2011 11.24 11.40 11.24 11.40 61
6/27/2011 11.25 11.25 11.20 11.24 60
6/24/2011 11.20 11.23 11.11 11.23 47
6/23/2011 11.27 11.27 11.03 11.21 129
6/22/2011 11.29 11.34 11.29 11.33 116
6/21/2011 11.12 11.26 11.12 11.25 91
6/20/2011 11.05 11.09 11.00 11.09 48
6/17/2011 11.11 11.11 11.04 11.07 38
6/16/2011 11.14 11.14 11.00 11.03 184
6/15/2011 11.16 11.17 11.08 11.14 201
6/14/2011 11.14 11.29 11.14 11.29 40
6/10/2011 11.21 11.32 11.10 11.15 99
6/9/2011 11.24 11.37 11.24 11.37 18
6/8/2011 11.16 11.22 11.04 11.18 300
6/7/2011 11.11 11.34 11.11 11.24 91
6/6/2011 11.22 11.30 11.08 11.11 223
6/3/2011 11.21 11.21 11.20 11.21 17
6/2/2011 11.27 11.32 11.27 11.28 91
6/1/2011 11.38 11.41 11.30 11.30 390
5/31/2011 11.40 11.42 11.33 11.42 132
5/27/2011 11.34 11.40 11.34 11.40 9
5/26/2011 11.23 11.30 11.22 11.30 117
5/25/2011 11.20 11.25 11.20 11.23 11
5/24/2011 11.08 11.19 11.08 11.18 39
5/23/2011 11.10 11.12 11.01 11.12 28
5/20/2011 11.22 11.23 11.13 11.21 49
Marketplace
Trading Center