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

Mexico Fund (NY: MXF )

18.03 -0.10 (-0.55%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 28, 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, 2005 10.10 10.36 10.10 10.36 44,475 +0.26(+2.56%)
Oct 28, 2005 9.993 10.10 9.993 10.10 29,017 +0.06(+0.55%)
Oct 27, 2005 10.12 10.13 10.05 10.05 12,203 -0.08(-0.84%)
Oct 26, 2005 9.993 10.13 9.993 10.13 13,830 +0.20(+1.97%)
Oct 25, 2005 9.919 10.14 9.919 9.938 24,678 -0.05(-0.48%)
Oct 24, 2005 9.683 9.985 9.683 9.985 46,645 +0.28(+2.85%)
Oct 21, 2005 9.716 9.716 9.587 9.709 37,696 +0.02(+0.23%)
Oct 20, 2005 9.808 9.845 9.687 9.687 27,933 -0.11(-1.09%)
Oct 19, 2005 9.753 9.801 9.550 9.794 81,629 +0.02(+0.23%)
Oct 18, 2005 9.812 9.864 9.772 9.772 19,526 -0.13(-1.27%)
Oct 17, 2005 9.606 9.897 9.606 9.897 95,460 +0.29(+2.99%)
Oct 14, 2005 9.602 9.661 9.550 9.609 73,493 +0.04(+0.38%)
Oct 13, 2005 9.679 9.679 9.550 9.572 74,036 -0.14(-1.48%)
Oct 12, 2005 10.03 10.03 9.624 9.716 78,917 -0.35(-3.44%)
Oct 11, 2005 10.10 10.13 10.06 10.06 68,069 -0.04(-0.40%)
Oct 10, 2005 10.05 10.17 10.05 10.10 21,424 +0.03(+0.33%)
Oct 07, 2005 9.923 10.10 9.882 10.07 74,849 +0.07(+0.66%)
Oct 06, 2005 10.32 10.32 10.00 10.00 51,527 -0.38(-3.62%)
Oct 05, 2005 10.40 10.45 10.38 10.38 52,340 -0.09(-0.88%)
Oct 04, 2005 10.59 10.67 10.47 10.47 191,192 -0.04(-0.39%)
Oct 03, 2005 10.51 10.60 10.45 10.51 132,071 +0.03(+0.25%)
Sep 30, 2005 10.27 10.49 10.26 10.49 110,918 +0.20(+1.94%)
Sep 29, 2005 10.27 10.36 10.25 10.29 55,866 +0.02(+0.18%)
Sep 28, 2005 10.27 10.35 10.27 10.27 80,816 +0.06(+0.61%)
Sep 27, 2005 10.18 10.21 10.13 10.21 96,002 +0.02(+0.18%)
Sep 26, 2005 10.20 10.23 10.16 10.19 94,646 +0.03(+0.25%)
Sep 23, 2005 10.16 10.18 10.11 10.16 140,750 -0.03(-0.25%)
Sep 22, 2005 10.23 10.23 10.14 10.19 103,867 -0.08(-0.83%)
Sep 21, 2005 10.22 10.31 10.20 10.27 108,477 +0.11(+1.13%)
Sep 20, 2005 10.23 10.31 10.16 10.16 129,359 -0.03(-0.32%)
Sep 19, 2005 10.10 10.25 10.10 10.19 82,985 +0.03(+0.33%)
Sep 16, 2005 10.07 10.20 10.07 10.16 22,237 +0.10(+0.99%)
Sep 15, 2005 9.993 10.09 9.956 10.06 88,680 +0.10(+1.00%)
Sep 14, 2005 9.938 9.967 9.915 9.960 67,798 +0.03(+0.30%)
Sep 13, 2005 10.03 10.03 9.901 9.930 142,377 -0.10(-0.99%)
Sep 12, 2005 9.993 10.06 9.993 10.03 100,884 +0.00(+0.00%)
Sep 09, 2005 9.993 10.05 9.923 10.03 41,221 +0.09(+0.93%)
Sep 08, 2005 10.07 10.07 9.919 9.938 37,967 -0.10(-0.96%)
Sep 07, 2005 10.00 10.04 10.00 10.03 131,529 +0.00(+0.04%)
Sep 06, 2005 9.860 10.09 9.860 10.03 159,191 +0.21(+2.10%)
Sep 02, 2005 9.587 9.827 9.587 9.823 115,257 +0.17(+1.80%)
Sep 01, 2005 9.403 9.665 9.403 9.650 151,869 +0.25(+2.63%)
Aug 31, 2005 9.218 9.403 9.218 9.403 346,858 +0.17(+1.88%)
Aug 30, 2005 9.399 9.408 9.230 9.230 186,853 -0.18(-1.88%)
Aug 29, 2005 9.495 9.517 9.403 9.407 219,938 -0.18(-1.85%)
Aug 26, 2005 9.587 9.624 9.532 9.584 219,125 -0.10(-1.03%)
Aug 25, 2005 9.587 9.690 9.532 9.683 232,413 +0.06(+0.61%)
Aug 24, 2005 9.665 9.665 9.624 9.624 122,851 -0.08(-0.80%)
Aug 23, 2005 9.753 9.845 9.698 9.702 160,818 -0.13(-1.28%)
Aug 22, 2005 9.864 9.879 9.808 9.827 546,728 +0.02(+0.19%)
Aug 19, 2005 9.834 9.875 9.783 9.808 123,664 -0.03(-0.26%)
Aug 18, 2005 9.772 9.842 9.761 9.834 87,053 +0.00(+0.04%)
Aug 17, 2005 9.956 9.956 9.790 9.831 70,510 +0.02(+0.23%)
Aug 16, 2005 9.919 9.967 9.808 9.808 96,816 -0.15(-1.48%)
Aug 15, 2005 9.794 9.956 9.794 9.956 67,798 +0.11(+1.12%)
Aug 12, 2005 9.956 9.956 9.772 9.845 34,984 -0.11(-1.11%)
Aug 11, 2005 9.908 9.956 9.867 9.956 26,848 +0.07(+0.75%)
Aug 10, 2005 9.864 10.05 9.864 9.882 31,729 +0.05(+0.53%)
Aug 09, 2005 9.705 9.879 9.705 9.831 15,458 +0.08(+0.79%)
Aug 08, 2005 9.720 9.786 9.661 9.753 39,052 +0.06(+0.57%)
Aug 05, 2005 9.860 9.860 9.698 9.698 82,443 -0.17(-1.76%)
Aug 04, 2005 9.956 9.956 9.834 9.871 44,475 -0.07(-0.67%)
Aug 03, 2005 9.926 9.967 9.893 9.938 67,256 -0.04(-0.41%)
Aug 02, 2005 10.01 10.05 9.956 9.978 137,495 +0.00(+0.04%)
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.