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: 4:10 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 31, 2019 11.47 11.53 11.37 11.53 23,959 +0.14(+1.25%)
Jan 30, 2019 11.44 11.47 11.25 11.39 18,106 -0.07(-0.62%)
Jan 29, 2019 11.35 11.47 11.35 11.46 18,366 +0.13(+1.18%)
Jan 28, 2019 11.25 11.35 11.18 11.33 38,098 -0.11(-0.97%)
Jan 25, 2019 11.42 11.44 11.29 11.44 7,479 +0.16(+1.40%)
Jan 24, 2019 11.28 11.31 11.14 11.28 2,763 -0.01(-0.07%)
Jan 23, 2019 11.35 11.35 11.19 11.29 23,465 +0.07(+0.63%)
Jan 22, 2019 11.21 11.28 11.17 11.22 45,635 -0.19(-1.66%)
Jan 18, 2019 11.37 11.41 11.31 11.41 44,236 +0.11(+0.96%)
Jan 17, 2019 11.13 11.34 11.13 11.30 25,105 +0.04(+0.34%)
Jan 16, 2019 11.09 11.26 11.09 11.26 16,593 +0.16(+1.47%)
Jan 15, 2019 11.13 11.13 10.96 11.10 27,625 -0.02(-0.14%)
Jan 14, 2019 10.94 11.11 10.68 11.11 32,957 +0.11(+1.02%)
Jan 11, 2019 10.99 11.04 10.80 11.00 21,666 -0.03(-0.32%)
Jan 10, 2019 11.01 11.03 10.97 11.03 130,744 +0.12(+1.07%)
Jan 09, 2019 11.09 11.11 10.88 10.92 270,578 -0.01(-0.07%)
Jan 08, 2019 10.76 11.01 10.76 10.93 55,180 +0.18(+1.66%)
Jan 07, 2019 10.55 10.75 10.54 10.75 20,028 +0.22(+2.06%)
Jan 04, 2019 10.41 10.53 10.22 10.53 16,636 +0.26(+2.49%)
Jan 03, 2019 10.41 10.41 10.27 10.27 14,912 -0.20(-1.92%)
Jan 02, 2019 10.26 10.48 10.19 10.48 40,149 +0.20(+1.96%)
Dec 31, 2018 10.17 10.27 10.17 10.27 112,460 +0.07(+0.68%)
Dec 28, 2018 10.16 10.23 10.15 10.20 60,615 +0.11(+1.07%)
Dec 27, 2018 9.948 10.10 9.948 10.10 52,878 +0.03(+0.31%)
Dec 26, 2018 9.964 10.09 9.964 10.06 68,567 +0.03(+0.31%)
Dec 24, 2018 10.27 10.27 10.03 10.03 65,516 -0.10(-0.99%)
Dec 21, 2018 10.06 10.21 10.02 10.13 78,541 +0.01(+0.08%)
Dec 20, 2018 10.12 10.17 9.755 10.13 61,738 +0.12(+1.24%)
Dec 19, 2018 9.933 10.12 9.933 10.00 70,628 +0.06(+0.62%)
Dec 18, 2018 9.863 9.967 9.863 9.940 48,689 +0.12(+1.26%)
Dec 17, 2018 9.995 10.00 9.793 9.816 82,452 -0.17(-1.71%)
Dec 14, 2018 9.832 10.00 9.832 9.987 29,533 -0.05(-0.54%)
Dec 13, 2018 10.03 10.08 9.989 10.04 49,369 +0.00(+0.00%)
Dec 12, 2018 9.956 10.06 9.925 10.04 43,765 +0.18(+1.81%)
Dec 11, 2018 9.964 9.986 9.863 9.863 33,650 -0.03(-0.31%)
Dec 10, 2018 10.06 10.06 9.863 9.894 32,759 -0.15(-1.47%)
Dec 07, 2018 10.02 10.13 10.01 10.04 43,462 +0.07(+0.70%)
Dec 06, 2018 9.762 10.00 9.743 9.971 44,512 +0.06(+0.63%)
Dec 04, 2018 9.925 10.01 9.847 9.909 54,940 -0.01(-0.08%)
Dec 03, 2018 9.894 10.14 9.894 9.917 120,117 +0.08(+0.79%)
Nov 30, 2018 9.855 9.956 9.584 9.840 69,643 +0.01(+0.08%)
Nov 29, 2018 9.739 9.855 9.630 9.832 33,511 +0.16(+1.68%)
Nov 28, 2018 9.390 9.747 9.390 9.669 113,180 +0.31(+3.31%)
Nov 27, 2018 9.460 9.529 9.343 9.359 69,419 -0.04(-0.41%)
Nov 26, 2018 9.801 9.864 9.305 9.398 31,933 -0.33(-3.35%)
Nov 23, 2018 9.801 9.801 9.723 9.723 17,410 -0.19(-1.95%)
Nov 21, 2018 9.917 9.917 9.917 0 -0.01(-0.08%)
Nov 20, 2018 9.894 9.973 9.847 9.925 44,636 -0.14(-1.39%)
Nov 19, 2018 10.09 10.10 9.995 10.06 34,010 -0.03(-0.31%)
Nov 16, 2018 9.886 10.14 9.863 10.10 46,944 +0.21(+2.12%)
Nov 15, 2018 9.995 10.06 9.886 9.886 16,923 -0.10(-1.01%)
Nov 14, 2018 10.10 10.20 9.987 9.987 17,891 -0.12(-1.15%)
Nov 13, 2018 10.17 10.21 10.02 10.10 113,019 -0.20(-1.96%)
Nov 12, 2018 10.53 10.53 10.24 10.30 55,411 -0.27(-2.57%)
Nov 09, 2018 10.51 10.59 10.12 10.58 101,111 +0.04(+0.37%)
Nov 08, 2018 11.11 11.11 10.53 10.54 66,977 -0.61(-5.49%)
Nov 07, 2018 11.25 11.32 11.06 11.15 70,135 -0.03(-0.28%)
Nov 06, 2018 11.13 11.24 11.04 11.18 52,837 +0.00(+0.00%)
Nov 05, 2018 10.88 11.19 10.86 11.18 60,601 +0.53(+4.95%)
Nov 02, 2018 10.95 10.96 10.65 10.65 69,385 -0.17(-1.58%)
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.