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
8/4/2010 9.25 9.42 9.20 9.41 1034
8/3/2010 9.25 9.32 9.22 9.31 106
8/2/2010 9.28 9.36 9.20 9.30 266
7/30/2010 9.05 9.27 9.05 9.25 74
7/29/2010 9.16 9.21 9.01 9.18 69
7/28/2010 9.34 9.34 9.19 9.25 44
7/27/2010 9.30 9.34 9.25 9.27 55
7/26/2010 9.23 9.30 9.19 9.30 88
7/23/2010 9.04 9.30 8.96 9.23 125
7/22/2010 9.01 9.10 9.01 9.10 152
7/21/2010 8.87 9.03 8.87 8.93 22
7/20/2010 8.98 8.99 8.69 8.93 386
7/19/2010 8.88 8.92 8.79 8.91 51
7/16/2010 8.90 8.96 8.88 8.89 17
7/15/2010 9.06 9.09 8.97 9.04 56
7/14/2010 8.92 9.25 8.92 9.06 54
7/13/2010 8.79 9.11 8.79 9.06 150
7/12/2010 8.92 8.95 8.84 8.88 49
7/9/2010 8.89 8.90 8.83 8.89 161
7/8/2010 8.90 8.90 8.82 8.90 121
7/7/2010 8.85 8.87 8.80 8.87 42
7/6/2010 8.61 8.84 8.61 8.80 49
7/2/2010 8.86 8.86 8.71 8.71 37
7/1/2010 8.63 8.73 8.47 8.73 171
6/30/2010 8.87 8.93 8.81 8.84 39
6/29/2010 9.03 9.03 8.87 8.87 17
6/28/2010 9.21 9.21 9.12 9.12 95
6/25/2010 9.19 9.26 9.09 9.25 76
6/24/2010 9.09 9.19 9.09 9.15 35
6/23/2010 9.30 9.39 9.10 9.19 93
6/22/2010 9.36 9.50 9.30 9.30 101
6/21/2010 9.33 9.67 9.30 9.32 206
6/18/2010 9.26 9.28 9.21 9.26 176
6/17/2010 9.22 9.22 9.13 9.18 371
6/16/2010 9.10 9.15 9.04 9.15 71
6/15/2010 8.99 9.09 8.99 9.09 147
6/14/2010 8.82 8.94 8.81 8.92 223
6/11/2010 8.64 8.79 8.63 8.70 113
6/10/2010 8.69 8.70 8.56 8.69 47
6/9/2010 8.62 8.70 8.48 8.48 340
6/8/2010 8.48 8.64 8.46 8.58 181
6/7/2010 8.51 8.68 8.51 8.51 224
6/4/2010 8.50 8.68 8.46 8.51 78
6/3/2010 8.65 8.69 8.63 8.66 125
6/2/2010 8.51 8.74 8.50 8.66 120
6/1/2010 8.49 8.63 8.48 8.54 257
5/28/2010 8.65 8.65 8.55 8.63 176
5/27/2010 8.77 8.77 8.70 8.71 9
5/26/2010 8.37 8.60 8.37 8.41 67
5/25/2010 8.00 8.24 8.00 8.24 43
5/24/2010 8.31 8.40 8.31 8.37 50
5/21/2010 7.90 8.48 7.89 8.21 632
5/20/2010 8.45 8.45 8.05 8.09 309
5/19/2010 8.61 8.69 8.45 8.55 113
5/18/2010 8.88 8.95 8.71 8.84 494
5/17/2010 9.01 9.01 8.75 8.81 187
5/14/2010 9.00 9.06 8.90 9.06 58
5/13/2010 9.29 9.40 9.18 9.20 156
5/12/2010 9.00 9.55 9.00 9.27 130
5/11/2010 9.19 9.19 9.02 9.05 103
5/10/2010 8.96 9.20 8.96 9.16 53
5/7/2010 8.75 8.89 8.57 8.60 87
5/6/2010 9.10 9.10 8.39 8.83 363
5/5/2010 9.20 9.20 8.93 9.00 201
5/4/2010 9.68 9.68 9.10 9.22 400
5/3/2010 9.68 9.80 9.68 9.72 134
4/30/2010 9.79 9.80 9.67 9.68 74
4/29/2010 9.75 9.87 9.63 9.72 318
4/28/2010 9.67 9.75 9.61 9.66 378
4/27/2010 9.94 9.94 9.67 9.67 100
4/26/2010 9.86 10.00 9.86 9.95 30
4/23/2010 9.67 9.86 9.66 9.86 56
4/22/2010 9.78 9.78 9.61 9.70 85
4/21/2010 9.91 10.13 9.71 9.72 184
4/20/2010 9.70 9.98 9.60 9.95 137
4/19/2010 9.71 9.95 9.52 9.79 187
4/16/2010 9.96 10.12 9.75 9.83 263
4/15/2010 9.95 9.99 9.89 9.97 92
4/14/2010 9.97 9.97 9.84 9.92 47
4/13/2010 9.92 9.92 9.74 9.76 144
4/12/2010 9.75 9.85 9.70 9.85 337
4/9/2010 9.67 9.73 9.64 9.71 132
4/8/2010 9.55 9.65 9.55 9.65 149
4/7/2010 9.55 9.74 9.55 9.55 160
4/6/2010 9.66 9.85 9.60 9.61 178
4/5/2010 9.35 9.74 9.35 9.63 390
4/1/2010 9.38 9.40 9.26 9.39 351
3/31/2010 9.34 9.37 9.29 9.31 289
3/30/2010 9.32 9.49 9.20 9.25 80
3/29/2010 9.02 9.50 9.02 9.26 112
3/26/2010 9.22 9.23 9.09 9.09 178
3/25/2010 9.18 9.35 9.12 9.20 69
3/24/2010 9.17 9.29 9.09 9.12 114
3/23/2010 9.03 9.40 8.96 9.13 99
3/22/2010 8.81 9.11 8.81 9.03 236
3/19/2010 8.94 8.98 8.86 8.86 68
3/18/2010 8.99 9.11 8.96 8.99 15
3/17/2010 8.94 9.13 8.94 8.96 35
3/16/2010 8.91 8.91 8.80 8.84 65
3/15/2010 8.81 9.07 8.74 8.91 235
Marketplace
Trading Center