MEXICO EQUITY & INCOME COMMON $16.47

up +0.25


23/5/2013 04:23 PM  |  NYSE : MXE  |  Industries : Finance and Insurance / Other Investment Pools and Funds
Type:

MXE historical data

Date Open High Low Close Volume
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
12/27/2010 10.11 11.12 10.11 11.11 305
12/23/2010 11.05 11.15 11.05 11.10 66
12/22/2010 11.14 11.14 11.01 11.12 51
12/21/2010 11.10 11.15 11.09 11.09 53
12/20/2010 11.20 11.20 11.05 11.06 64
12/17/2010 11.10 11.10 11.03 11.10 64
12/16/2010 11.05 11.05 10.96 11.03 59
12/15/2010 11.12 11.12 11.00 11.00 53
12/14/2010 11.15 11.16 11.12 11.12 52
12/13/2010 11.03 11.16 11.03 11.10 54
12/10/2010 11.06 11.06 10.99 11.02 62
12/9/2010 11.20 11.20 11.00 11.03 41
12/8/2010 11.02 11.14 11.02 11.14 8
12/7/2010 11.28 11.32 11.15 11.18 41
12/6/2010 11.31 11.31 11.19 11.25 137
12/3/2010 11.33 11.34 11.16 11.21 128
12/2/2010 11.13 11.36 11.13 11.31 235
12/1/2010 11.00 11.24 11.00 11.14 224
11/30/2010 10.83 11.03 10.83 11.00 125
11/29/2010 10.82 10.86 10.82 10.86 10
11/26/2010 10.95 11.01 10.93 11.01 19
11/24/2010 10.91 11.03 10.91 11.03 96
11/23/2010 10.89 10.94 10.57 10.87 52
11/22/2010 10.95 11.05 10.88 11.05 107
11/19/2010 10.95 11.00 10.88 11.00 54
11/18/2010 10.76 11.01 10.76 11.01 178
11/17/2010 10.60 10.68 10.56 10.65 486
11/16/2010 10.69 10.80 10.41 10.56 128
11/15/2010 11.00 11.15 10.87 10.91 60
11/12/2010 10.89 11.08 10.89 10.93 138
11/11/2010 11.18 11.18 10.95 11.06 120
11/10/2010 10.89 11.14 10.83 11.11 128
11/9/2010 11.09 11.21 10.91 10.96 306
11/8/2010 10.96 11.05 10.94 11.05 123
11/5/2010 10.96 11.06 10.86 10.96 170
11/4/2010 10.96 11.08 10.87 10.90 254
11/3/2010 10.75 10.86 10.75 10.84 147
11/2/2010 10.71 10.83 10.71 10.76 92
11/1/2010 10.59 10.71 10.59 10.63 266
10/29/2010 10.38 10.69 10.38 10.56 401
10/28/2010 10.41 10.45 10.35 10.41 167
10/27/2010 10.32 10.39 10.24 10.34 213
10/26/2010 10.43 10.49 10.33 10.38 258
10/25/2010 10.42 10.46 10.37 10.44 153
10/22/2010 10.37 10.43 10.34 10.39 393
10/21/2010 10.34 10.44 10.27 10.35 149
10/20/2010 10.02 10.37 10.02 10.27 310
10/19/2010 10.28 10.32 10.08 10.13 151
10/18/2010 10.24 10.42 10.24 10.37 580
10/15/2010 10.34 10.38 10.22 10.28 734
10/14/2010 10.43 10.55 10.30 10.30 625
10/13/2010 10.45 10.51 10.38 10.46 876
10/12/2010 10.29 10.33 10.21 10.33 646
10/11/2010 10.26 10.36 10.22 10.26 449
10/8/2010 10.19 10.31 10.17 10.26 300
10/7/2010 10.16 10.19 10.12 10.14 524
10/6/2010 10.15 10.24 10.15 10.20 529
10/5/2010 10.00 10.15 10.00 10.15 178
10/4/2010 9.95 9.99 9.91 9.98 216
10/1/2010 9.89 9.97 9.75 9.96 1326
9/30/2010 9.90 9.91 9.81 9.87 145
9/29/2010 9.82 9.91 9.82 9.86 351
9/28/2010 9.81 9.89 9.72 9.89 153
9/27/2010 9.83 9.87 9.82 9.84 23
9/24/2010 9.79 9.88 9.79 9.84 131
9/23/2010 9.66 9.76 9.66 9.69 83
9/22/2010 9.66 9.70 9.65 9.70 31
9/21/2010 9.66 9.67 9.62 9.66 122
9/20/2010 9.53 9.65 9.53 9.62 44
9/17/2010 9.51 9.53 9.50 9.53 42
9/16/2010 9.55 9.55 9.47 9.53 106
9/15/2010 9.53 9.55 9.44 9.53 160
9/14/2010 9.55 9.55 9.45 9.53 509
9/13/2010 9.45 9.57 9.42 9.57 203
9/10/2010 9.19 9.37 9.17 9.37 180
9/9/2010 9.17 9.23 9.16 9.20 201
9/8/2010 9.20 9.24 9.17 9.20 103
9/7/2010 9.20 9.20 9.11 9.13 176
9/3/2010 9.23 9.30 9.22 9.25 145
9/2/2010 9.17 9.18 9.07 9.14 111
9/1/2010 9.19 9.20 9.14 9.17 149
8/31/2010 9.02 9.05 9.02 9.04 30
8/30/2010 9.16 9.23 9.07 9.11 67
8/27/2010 9.17 9.23 9.12 9.21 44
8/26/2010 9.14 9.22 9.11 9.13 119
8/25/2010 9.15 9.16 8.93 9.14 308
8/24/2010 9.14 9.25 9.08 9.15 62
8/23/2010 9.36 9.36 9.24 9.28 76
8/20/2010 9.29 9.33 9.23 9.31 177
8/19/2010 9.37 9.39 9.20 9.26 175
8/18/2010 9.30 9.41 9.30 9.38 95
8/17/2010 9.20 9.41 9.20 9.30 122
8/16/2010 9.14 9.29 9.14 9.23 124
8/13/2010 9.23 9.28 9.23 9.28 97
8/12/2010 9.18 9.24 9.18 9.24 56
8/11/2010 9.38 9.38 9.17 9.17 96
Marketplace
Trading Center