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 (%)
Oct 31, 2003 5.612 5.671 5.612 5.671 64,544 +0.05(+0.92%)
Oct 30, 2003 5.620 5.620 5.620 5.620 55,594 +0.02(+0.33%)
Oct 29, 2003 5.605 5.605 5.586 5.601 63,730 +0.00(+0.07%)
Oct 28, 2003 5.479 5.601 5.479 5.597 110,105 +0.14(+2.50%)
Oct 27, 2003 5.420 5.505 5.420 5.461 72,409 +0.04(+0.82%)
Oct 24, 2003 5.402 5.432 5.402 5.417 12,746 -0.01(-0.14%)
Oct 23, 2003 5.420 5.450 5.413 5.424 23,322 -0.03(-0.61%)
Oct 22, 2003 5.424 5.457 5.424 5.457 52,340 +0.00(+0.00%)
Oct 21, 2003 5.420 5.498 5.457 5.457 47,187 +0.04(+0.68%)
Oct 20, 2003 5.398 5.428 5.398 5.420 22,237 +0.02(+0.41%)
Oct 17, 2003 5.380 5.398 5.380 5.398 23,051 -0.01(-0.20%)
Oct 16, 2003 5.457 5.409 5.406 5.409 18,170 -0.05(-0.88%)
Oct 15, 2003 5.472 5.491 5.457 5.457 27,661 +0.00(+0.00%)
Oct 14, 2003 5.479 5.479 5.450 5.457 26,305 -0.06(-1.07%)
Oct 13, 2003 5.457 5.516 5.476 5.516 38,509 +0.06(+1.08%)
Oct 10, 2003 5.446 5.468 5.439 5.457 38,509 -0.00(-0.07%)
Oct 09, 2003 5.428 5.476 5.428 5.461 40,136 +0.07(+1.30%)
Oct 08, 2003 5.361 5.391 5.361 5.391 27,661 -0.01(-0.20%)
Oct 07, 2003 5.432 5.432 5.432 5.402 24,678 -0.07(-1.21%)
Oct 06, 2003 5.472 5.472 5.468 5.468 4,339 +0.01(+0.20%)
Oct 03, 2003 5.439 5.502 5.439 5.457 65,357 +0.04(+0.68%)
Oct 02, 2003 5.487 5.498 5.420 5.420 24,136 -0.06(-1.08%)
Oct 01, 2003 5.391 5.491 5.391 5.479 22,780 +0.10(+1.78%)
Sep 30, 2003 5.358 5.439 5.358 5.384 169,767 -0.05(-0.95%)
Sep 29, 2003 5.409 5.435 5.395 5.435 93,833 -0.03(-0.61%)
Sep 26, 2003 5.494 5.491 5.468 5.468 8,407 -0.03(-0.47%)
Sep 25, 2003 5.546 5.546 5.494 5.494 34,712 -0.04(-0.67%)
Sep 24, 2003 5.531 5.546 5.531 5.531 84,341 +0.03(+0.47%)
Sep 23, 2003 5.479 5.513 5.494 5.505 18,441 +0.03(+0.47%)
Sep 22, 2003 5.457 5.531 5.457 5.479 66,713 -0.06(-1.07%)
Sep 19, 2003 5.472 5.531 5.472 5.538 59,120 +0.06(+1.14%)
Sep 18, 2003 5.465 5.527 5.465 5.476 115,257 +0.05(+0.95%)
Sep 17, 2003 5.424 5.424 5.424 5.424 3,254 -0.01(-0.20%)
Sep 16, 2003 5.435 5.435 5.435 5.435 271 -0.01(-0.27%)
Sep 15, 2003 5.336 5.487 5.336 5.450 30,916 +0.12(+2.21%)
Sep 12, 2003 5.347 5.361 5.325 5.332 66,171 +0.01(+0.14%)
Sep 11, 2003 5.391 5.428 5.325 5.325 33,628 -0.10(-1.90%)
Sep 10, 2003 5.457 5.457 5.428 5.428 9,220 -0.05(-0.88%)
Sep 09, 2003 5.476 5.516 5.439 5.476 35,526 -0.03(-0.47%)
Sep 08, 2003 5.465 5.524 5.465 5.502 52,882 +0.01(+0.13%)
Sep 05, 2003 5.424 5.494 5.424 5.494 76,476 +0.03(+0.61%)
Sep 04, 2003 5.439 5.476 5.402 5.461 13,288 -0.00(-0.07%)
Sep 03, 2003 5.321 5.476 5.321 5.465 232,685 +0.14(+2.70%)
Sep 02, 2003 5.288 5.347 5.284 5.321 39,865 +0.03(+0.63%)
Aug 29, 2003 5.273 5.306 5.258 5.288 20,339 +0.01(+0.28%)
Aug 28, 2003 5.273 5.314 5.273 5.273 41,221 -0.00(-0.07%)
Aug 27, 2003 5.247 5.310 5.243 5.277 38,509 -0.01(-0.14%)
Aug 26, 2003 5.273 5.288 5.232 5.284 38,780 -0.02(-0.35%)
Aug 25, 2003 5.328 5.336 5.273 5.302 9,763 -0.04(-0.83%)
Aug 22, 2003 5.358 5.365 5.273 5.347 45,289 +0.03(+0.49%)
Aug 21, 2003 5.306 5.328 5.269 5.321 24,949 +0.01(+0.28%)
Aug 20, 2003 5.328 5.328 5.277 5.306 23,051 -0.06(-1.10%)
Aug 19, 2003 5.317 5.384 5.317 5.365 132,343 +0.05(+0.90%)
Aug 18, 2003 5.280 5.336 5.280 5.317 170,039 +0.00(+0.00%)
Aug 15, 2003 5.291 5.336 5.273 5.317 6,779 +0.03(+0.49%)
Aug 14, 2003 5.236 5.310 5.221 5.291 68,341 +0.06(+1.06%)
Aug 13, 2003 5.236 5.240 5.199 5.236 114,715 -0.02(-0.35%)
Aug 12, 2003 5.218 5.302 5.218 5.255 35,526 +0.01(+0.14%)
Aug 11, 2003 5.162 5.269 5.162 5.247 53,967 +0.05(+0.99%)
Aug 08, 2003 5.140 5.196 5.140 5.196 22,780 +0.04(+0.86%)
Aug 07, 2003 5.162 5.199 5.125 5.151 14,102 +0.03(+0.50%)
Aug 06, 2003 5.199 5.199 5.111 5.125 17,356 -0.09(-1.77%)
Aug 05, 2003 5.218 5.255 5.218 5.218 38,238 +0.01(+0.28%)
Aug 04, 2003 5.273 5.273 5.199 5.203 18,441 -0.05(-0.91%)
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.