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

Mexico Fund (NY: MXF )

18.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 29, 2004 6.822 6.877 6.822 6.877 267,398 +0.07(+0.97%)
Oct 28, 2004 6.870 6.870 6.811 6.811 142,106 -0.06(-0.86%)
Oct 27, 2004 6.859 6.870 6.844 6.870 184,141 +0.02(+0.27%)
Oct 26, 2004 6.807 6.851 6.803 6.851 216,142 +0.04(+0.60%)
Oct 25, 2004 6.803 6.818 6.788 6.811 227,261 +0.02(+0.27%)
Oct 22, 2004 6.840 6.859 6.792 6.792 357,705 -0.03(-0.49%)
Oct 21, 2004 6.792 6.836 6.792 6.825 527,473 +0.03(+0.43%)
Oct 20, 2004 6.855 6.855 6.792 6.796 432,013 -0.03(-0.49%)
Oct 19, 2004 6.873 6.940 6.829 6.829 401,639 -0.03(-0.48%)
Oct 18, 2004 6.899 6.899 6.859 6.862 423,877 -0.05(-0.69%)
Oct 15, 2004 6.932 6.936 6.877 6.910 249,770 -0.03(-0.37%)
Oct 14, 2004 6.969 6.988 6.936 6.936 163,801 -0.06(-0.90%)
Oct 13, 2004 7.117 7.117 6.995 6.999 192,819 -0.03(-0.37%)
Oct 12, 2004 7.043 7.043 6.977 7.024 253,024 -0.03(-0.42%)
Oct 11, 2004 7.091 7.095 7.039 7.054 245,702 -0.04(-0.52%)
Oct 08, 2004 7.065 7.113 7.065 7.091 249,499 +0.02(+0.31%)
Oct 07, 2004 7.080 7.098 7.061 7.069 146,716 -0.02(-0.31%)
Oct 06, 2004 7.061 7.091 6.995 7.091 504,151 +0.04(+0.58%)
Oct 05, 2004 7.050 7.076 7.043 7.050 243,804 +0.01(+0.21%)
Oct 04, 2004 6.984 7.076 6.984 7.036 279,330 +0.06(+0.85%)
Oct 01, 2004 6.943 6.988 6.932 6.977 171,937 +0.04(+0.53%)
Sep 30, 2004 6.932 6.958 6.914 6.940 119,325 +0.02(+0.27%)
Sep 29, 2004 6.877 6.929 6.862 6.921 144,004 +0.04(+0.64%)
Sep 28, 2004 6.844 6.877 6.840 6.877 113,088 +0.04(+0.54%)
Sep 27, 2004 6.929 6.929 6.825 6.840 122,851 -0.09(-1.33%)
Sep 24, 2004 6.932 6.969 6.918 6.932 172,208 -0.03(-0.37%)
Sep 23, 2004 6.988 7.002 6.951 6.958 105,223 -0.05(-0.68%)
Sep 22, 2004 7.006 7.039 6.969 7.006 1,800,462 -0.43(-5.75%)
Sep 21, 2004 7.353 7.456 7.353 7.434 666,867 +0.08(+1.05%)
Sep 20, 2004 7.253 7.360 7.253 7.356 285,296 +0.09(+1.27%)
Sep 17, 2004 7.190 7.264 7.142 7.264 1,630,694 +0.07(+1.03%)
Sep 16, 2004 7.205 7.283 7.187 7.190 1,478,011 -0.01(-0.15%)
Sep 15, 2004 7.154 7.319 7.154 7.201 968,436 +0.05(+0.75%)
Sep 14, 2004 7.117 7.154 7.117 7.148 15,458 +0.01(+0.07%)
Sep 13, 2004 7.098 7.183 7.098 7.142 37,696 +0.07(+1.04%)
Sep 10, 2004 7.043 7.161 7.043 7.069 483,540 +0.00(+0.00%)
Sep 09, 2004 7.050 7.076 7.050 7.069 16,814 +0.02(+0.26%)
Sep 08, 2004 7.043 7.098 7.036 7.050 67,798 -0.03(-0.42%)
Sep 07, 2004 7.006 7.095 7.006 7.080 30,916 +0.03(+0.47%)
Sep 03, 2004 7.043 7.047 7.017 7.047 8,135 -0.02(-0.26%)
Sep 02, 2004 7.098 7.102 7.065 7.065 13,830 -0.02(-0.31%)
Sep 01, 2004 7.043 7.087 7.043 7.087 29,017 +0.00(+0.05%)
Aug 31, 2004 7.028 7.095 7.028 7.083 36,882 +0.06(+0.79%)
Aug 30, 2004 6.995 7.036 6.995 7.028 23,051 -0.02(-0.26%)
Aug 27, 2004 7.024 7.061 7.024 7.047 28,204 +0.02(+0.32%)
Aug 26, 2004 7.061 7.061 7.002 7.024 44,475 -0.04(-0.52%)
Aug 25, 2004 6.969 7.061 6.969 7.061 55,866 +0.06(+0.84%)
Aug 24, 2004 6.951 7.024 6.951 7.002 339,807 +0.01(+0.21%)
Aug 23, 2004 7.024 7.043 6.914 6.988 39,594 -0.03(-0.42%)
Aug 20, 2004 7.013 7.043 6.958 7.017 44,204 +0.02(+0.32%)
Aug 19, 2004 6.969 7.021 6.932 6.995 476,760 +0.03(+0.37%)
Aug 18, 2004 6.962 6.969 6.914 6.969 39,052 +0.00(+0.05%)
Aug 17, 2004 6.988 7.006 6.943 6.965 78,375 +0.03(+0.48%)
Aug 16, 2004 6.859 6.932 6.859 6.932 653,308 +0.04(+0.53%)
Aug 13, 2004 6.822 6.895 6.822 6.895 31,458 +0.07(+0.97%)
Aug 12, 2004 6.836 6.851 6.803 6.829 48,543 -0.03(-0.43%)
Aug 11, 2004 6.977 6.977 6.829 6.859 79,188 -0.12(-1.69%)
Aug 10, 2004 6.895 6.977 6.895 6.977 59,934 +0.08(+1.18%)
Aug 09, 2004 6.969 6.969 6.895 6.895 63,459 -0.07(-1.06%)
Aug 06, 2004 7.080 7.080 6.929 6.969 38,238 -0.10(-1.36%)
Aug 05, 2004 7.043 7.069 7.006 7.065 25,763 -0.01(-0.16%)
Aug 04, 2004 7.098 7.098 7.032 7.076 11,390 -0.05(-0.67%)
Aug 03, 2004 7.142 7.220 7.124 7.124 1,024,031 +0.00(+0.00%)
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.