Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexico Fund (NY: MXF )

18.25 -0.25 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.803 6.803 6.744 6.785 20,610 +0.00(+0.00%)
Jan 29, 2004 6.914 6.914 6.729 6.785 195,531 -0.11(-1.66%)
Jan 28, 2004 6.906 7.017 6.895 6.899 56,408 -0.04(-0.53%)
Jan 27, 2004 6.888 6.954 6.888 6.936 66,171 +0.03(+0.37%)
Jan 26, 2004 6.785 6.910 6.785 6.910 133,699 +0.04(+0.64%)
Jan 23, 2004 6.822 6.906 6.822 6.866 54,781 +0.08(+1.20%)
Jan 22, 2004 6.818 6.818 6.744 6.785 48,001 +0.03(+0.38%)
Jan 21, 2004 6.766 6.822 6.715 6.759 82,443 +0.05(+0.71%)
Jan 20, 2004 6.667 6.785 6.667 6.711 39,052 +0.04(+0.55%)
Jan 16, 2004 6.619 6.711 6.619 6.674 108,749 +0.06(+0.84%)
Jan 15, 2004 6.637 6.637 6.564 6.619 65,900 +0.05(+0.79%)
Jan 14, 2004 6.490 6.589 6.490 6.567 49,086 +0.03(+0.51%)
Jan 13, 2004 6.582 6.604 6.464 6.534 877,586 -0.02(-0.28%)
Jan 12, 2004 6.512 6.567 6.512 6.552 60,205 +0.05(+0.74%)
Jan 09, 2004 6.460 6.505 6.446 6.505 215,328 +0.00(+0.00%)
Jan 08, 2004 6.387 6.505 6.387 6.505 181,429 +0.08(+1.26%)
Jan 07, 2004 6.302 6.468 6.280 6.423 166,242 +0.05(+0.75%)
Jan 06, 2004 6.416 6.453 6.361 6.375 66,442 -0.03(-0.40%)
Jan 05, 2004 6.173 6.490 6.173 6.401 138,851 +0.24(+3.95%)
Jan 02, 2004 6.029 6.210 6.029 6.158 46,103 +0.09(+1.52%)
Dec 31, 2003 6.044 6.069 6.014 6.066 30,645 +0.05(+0.86%)
Dec 30, 2003 5.992 6.040 5.992 6.014 37,153 +0.03(+0.49%)
Dec 29, 2003 5.900 6.010 5.900 5.985 167,327 +0.08(+1.44%)
Dec 26, 2003 5.874 5.900 5.845 5.900 18,712 -0.01(-0.19%)
Dec 24, 2003 5.900 5.915 5.863 5.911 25,763 +0.04(+0.63%)
Dec 23, 2003 5.830 5.863 5.800 5.874 55,323 +0.03(+0.50%)
Dec 22, 2003 5.826 5.867 5.822 5.845 50,984 -0.02(-0.31%)
Dec 19, 2003 5.826 5.863 5.826 5.863 25,763 +0.00(+0.00%)
Dec 18, 2003 5.774 5.863 5.767 5.863 42,035 +0.09(+1.60%)
Dec 17, 2003 5.719 5.763 5.715 5.771 34,712 +0.03(+0.58%)
Dec 16, 2003 5.741 5.760 5.697 5.738 64,273 -0.06(-0.95%)
Dec 15, 2003 5.734 5.793 5.715 5.793 63,459 +0.02(+0.38%)
Dec 12, 2003 5.774 5.774 5.749 5.771 36,882 -0.02(-0.38%)
Dec 11, 2003 5.715 5.808 5.715 5.793 50,713 -0.05(-0.88%)
Dec 10, 2003 5.833 5.852 5.833 5.845 44,747 +0.01(+0.25%)
Dec 09, 2003 5.859 5.859 5.830 5.830 36,068 +0.04(+0.70%)
Dec 08, 2003 5.822 5.826 5.782 5.789 26,305 -0.03(-0.57%)
Dec 05, 2003 5.826 5.841 5.800 5.822 21,695 +0.01(+0.13%)
Dec 04, 2003 5.808 5.815 5.808 5.815 22,780 -0.01(-0.25%)
Dec 03, 2003 5.881 5.900 5.830 5.830 59,120 -0.04(-0.75%)
Dec 02, 2003 5.874 5.874 5.874 5.874 12,203 -0.00(-0.06%)
Dec 01, 2003 5.771 5.878 5.771 5.878 30,373 +0.06(+1.08%)
Nov 28, 2003 5.727 5.819 5.727 5.815 19,797 +0.08(+1.48%)
Nov 26, 2003 5.664 5.730 5.664 5.730 10,034 +0.04(+0.78%)
Nov 25, 2003 5.760 5.760 5.686 5.686 21,695 -0.02(-0.39%)
Nov 24, 2003 5.701 5.822 5.701 5.708 43,119 +0.01(+0.13%)
Nov 21, 2003 5.653 5.723 5.653 5.701 59,391 -0.03(-0.58%)
Nov 20, 2003 5.752 5.752 5.723 5.734 10,034 -0.06(-1.08%)
Nov 19, 2003 5.826 5.830 5.793 5.797 17,627 -0.09(-1.50%)
Nov 18, 2003 5.870 5.918 5.870 5.885 33,628 -0.01(-0.13%)
Nov 17, 2003 5.892 5.892 5.881 5.892 39,865 -0.10(-1.60%)
Nov 14, 2003 5.977 5.988 5.977 5.988 22,509 +0.00(+0.00%)
Nov 13, 2003 5.911 6.003 5.889 5.988 43,119 +0.04(+0.68%)
Nov 12, 2003 5.863 5.948 5.863 5.948 72,951 +0.11(+1.96%)
Nov 11, 2003 5.859 5.859 5.808 5.833 59,120 -0.03(-0.57%)
Nov 10, 2003 5.870 5.937 5.863 5.867 56,408 -0.05(-0.87%)
Nov 07, 2003 5.874 5.959 5.874 5.918 34,984 +0.01(+0.19%)
Nov 06, 2003 5.852 5.926 5.833 5.907 36,068 +0.06(+1.07%)
Nov 05, 2003 5.778 5.778 5.819 5.845 36,611 -0.02(-0.38%)
Nov 04, 2003 5.778 5.778 5.778 5.867 42,035 +0.08(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.