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
5/19/2011 11.16 11.24 11.16 11.19 60
5/18/2011 11.07 11.18 11.06 11.13 57
5/17/2011 10.97 11.12 10.95 11.01 152
5/16/2011 11.16 11.20 11.06 11.06 47
5/13/2011 11.22 11.23 11.03 11.13 86
5/12/2011 11.25 11.25 11.11 11.25 52
5/11/2011 11.35 11.35 11.24 11.24 97
5/10/2011 11.33 11.47 11.33 11.46 199
5/9/2011 11.31 11.31 11.17 11.29 810
5/6/2011 11.26 11.34 11.25 11.25 78
5/5/2011 11.17 11.23 11.11 11.17 37
5/4/2011 11.42 11.42 11.26 11.28 160
5/3/2011 11.62 11.76 11.48 11.48 100
5/2/2011 11.76 11.85 11.65 11.65 120
4/29/2011 11.73 11.73 11.68 11.71 76
4/28/2011 11.70 11.71 11.59 11.71 92
4/27/2011 11.63 11.66 11.59 11.66 95
4/26/2011 11.71 11.71 11.61 11.65 21
4/25/2011 11.62 11.62 11.59 11.61 25
4/21/2011 11.62 11.64 11.55 11.61 118
4/20/2011 11.52 11.64 11.52 11.64 60
4/19/2011 11.42 11.47 11.34 11.40 112
4/18/2011 11.41 11.41 11.29 11.37 23
4/15/2011 11.52 11.60 11.50 11.58 47
4/14/2011 11.50 11.62 11.50 11.54 88
4/13/2011 11.59 11.67 11.58 11.62 40
4/12/2011 11.61 11.63 11.53 11.62 14
4/11/2011 11.64 11.72 11.64 11.69 45
4/8/2011 11.70 11.76 11.65 11.71 23
4/7/2011 11.73 11.83 11.64 11.64 14
4/6/2011 11.74 11.81 11.74 11.79 80
4/5/2011 11.67 11.79 11.67 11.76 41
4/4/2011 11.63 11.77 11.63 11.68 151
4/1/2011 11.65 11.75 11.65 11.71 70
3/31/2011 11.43 11.60 11.43 11.58 83
3/30/2011 11.32 11.43 11.30 11.41 79
3/29/2011 11.36 11.41 11.21 11.32 110
3/28/2011 11.37 11.44 11.32 11.33 91
3/25/2011 11.37 11.40 11.35 11.35 114
3/24/2011 11.26 11.42 11.25 11.37 157
3/23/2011 11.01 11.24 11.01 11.24 37
3/22/2011 11.03 11.03 10.97 10.99 32
3/21/2011 11.03 11.03 10.97 10.99 39
3/18/2011 10.99 11.02 10.93 10.96 76
3/17/2011 10.84 11.02 10.84 10.95 32
3/16/2011 11.00 11.00 10.78 10.83 89
3/15/2011 10.80 11.06 10.78 11.02 183
3/14/2011 11.08 11.21 11.08 11.21 178
3/11/2011 11.00 11.14 11.00 11.12 17
3/10/2011 11.10 11.10 10.99 11.00 46
3/9/2011 11.23 11.26 11.20 11.26 19
3/8/2011 11.20 11.25 11.17 11.25 55
3/7/2011 11.35 11.35 11.11 11.17 46
3/4/2011 11.32 11.33 11.26 11.33 49
3/3/2011 11.30 11.30 11.23 11.30 40
3/2/2011 11.14 11.25 11.11 11.22 65
3/1/2011 11.23 11.24 11.10 11.12 75
2/28/2011 11.27 11.27 11.20 11.22 74
2/25/2011 11.01 11.17 11.01 11.15 35
2/24/2011 11.03 11.07 10.98 11.05 39
2/23/2011 11.10 11.10 10.95 11.05 206
2/22/2011 11.29 11.34 11.15 11.15 144
2/18/2011 11.39 11.48 11.39 11.48 15
2/17/2011 11.18 11.36 11.18 11.35 551
2/16/2011 11.32 11.33 11.24 11.28 81
2/15/2011 11.31 11.40 11.22 11.31 54
2/14/2011 11.47 11.47 11.35 11.39 35
2/11/2011 11.18 11.47 11.18 11.47 88
2/10/2011 11.45 11.45 11.21 11.27 179
2/9/2011 11.53 11.55 11.33 11.52 47
2/8/2011 11.68 11.68 11.60 11.60 41
2/7/2011 11.70 11.71 11.66 11.71 72
2/4/2011 11.47 11.64 11.44 11.59 56
2/3/2011 11.61 11.61 11.48 11.54 16
2/2/2011 11.46 11.58 11.45 11.58 46
2/1/2011 11.31 11.57 11.31 11.57 94
1/31/2011 11.29 11.29 11.01 11.29 87
1/28/2011 11.65 11.65 11.18 11.28 94
1/27/2011 11.67 11.80 11.62 11.64 22
1/26/2011 11.66 11.80 11.66 11.79 47
1/25/2011 11.47 11.75 11.40 11.75 43
1/24/2011 11.67 11.67 11.60 11.60 20
1/21/2011 11.78 11.82 11.67 11.71 20
1/20/2011 11.66 11.66 11.40 11.65 118
1/19/2011 11.99 12.03 11.79 11.79 74
1/18/2011 11.84 12.31 11.67 11.86 175
1/14/2011 11.46 11.67 11.46 11.67 70
1/13/2011 11.48 11.64 11.46 11.57 78
1/12/2011 11.61 11.65 11.60 11.64 72
1/11/2011 11.60 11.66 11.45 11.54 122
1/10/2011 11.65 11.65 11.40 11.59 49
1/7/2011 11.57 11.71 11.57 11.65 45
1/6/2011 11.58 11.70 11.54 11.65 197
1/5/2011 11.58 11.60 11.40 11.50 67
1/4/2011 11.63 11.63 11.52 11.58 18
1/3/2011 11.44 11.61 11.44 11.50 34
12/31/2010 11.30 11.49 11.23 11.33 191
12/30/2010 11.18 11.28 11.13 11.28 92
12/29/2010 11.06 11.26 11.06 11.25 206
12/28/2010 11.04 11.12 11.04 11.10 92
Marketplace
Trading Center