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

Mexico Fund (NY: MXF )

18.13 -0.12 (-0.66%)
Official Closing 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, 2010 10.49 10.76 10.49 10.71 156,413 +0.18(+1.66%)
Oct 28, 2010 10.40 10.55 10.40 10.54 114,282 +0.14(+1.30%)
Oct 27, 2010 10.27 10.41 10.25 10.40 108,836 +0.07(+0.69%)
Oct 25, 2010 10.30 10.45 10.30 10.33 72,877 +0.12(+1.17%)
Oct 22, 2010 10.19 10.29 10.15 10.21 74,721 +0.05(+0.47%)
Oct 21, 2010 10.18 10.29 10.02 10.16 437,683 +0.05(+0.51%)
Oct 20, 2010 9.929 10.15 9.794 10.11 139,488 +0.16(+1.60%)
Oct 19, 2010 10.04 10.15 9.786 9.949 82,474 -0.24(-2.39%)
Oct 18, 2010 10.07 10.19 10.07 10.19 52,754 +0.08(+0.79%)
Oct 15, 2010 10.14 10.20 10.06 10.11 70,645 -0.03(-0.28%)
Oct 14, 2010 10.20 10.22 10.08 10.14 22,363 -0.10(-0.93%)
Oct 13, 2010 10.13 10.26 10.13 10.24 47,927 +0.16(+1.62%)
Oct 12, 2010 10.05 10.11 10.00 10.07 105,625 -0.03(-0.32%)
Oct 11, 2010 10.07 10.16 10.04 10.10 51,179 +0.07(+0.72%)
Oct 08, 2010 10.03 10.05 9.901 10.03 30,481 +0.07(+0.68%)
Oct 07, 2010 10.06 10.06 9.909 9.965 54,734 -0.10(-0.95%)
Oct 06, 2010 9.965 10.06 9.961 10.06 136,794 +0.04(+0.40%)
Oct 05, 2010 10.04 10.05 9.969 10.02 31,267 +0.06(+0.64%)
Oct 04, 2010 9.885 10.05 9.877 9.957 213,871 -0.05(-0.48%)
Oct 01, 2010 10.00 10.03 9.826 10.00 419,392 +0.17(+1.70%)
Sep 30, 2010 9.787 9.841 9.729 9.838 56,820 +0.04(+0.36%)
Sep 29, 2010 9.733 9.822 9.733 9.803 74,565 +0.08(+0.80%)
Sep 28, 2010 9.643 9.740 9.639 9.725 66,117 +0.05(+0.48%)
Sep 27, 2010 9.663 9.713 9.639 9.678 97,847 +0.04(+0.40%)
Sep 24, 2010 9.581 9.674 9.581 9.639 32,116 +0.12(+1.31%)
Sep 23, 2010 9.402 9.569 9.402 9.515 137,136 +0.01(+0.08%)
Sep 22, 2010 9.359 9.512 9.359 9.507 83,052 +0.08(+0.82%)
Sep 21, 2010 9.429 9.433 9.359 9.429 65,008 +0.02(+0.25%)
Sep 20, 2010 9.352 9.437 9.344 9.406 70,607 +0.07(+0.71%)
Sep 17, 2010 9.340 9.340 9.270 9.340 22,070 +0.01(+0.12%)
Sep 15, 2010 9.254 9.352 9.247 9.328 23,685 -0.01(-0.08%)
Sep 14, 2010 9.274 9.363 9.274 9.336 38,877 +0.03(+0.38%)
Sep 13, 2010 9.223 9.340 9.223 9.301 34,947 +0.16(+1.79%)
Sep 10, 2010 9.066 9.164 9.060 9.138 25,012 +0.09(+1.03%)
Sep 09, 2010 9.064 9.095 9.025 9.044 34,955 +0.02(+0.17%)
Sep 08, 2010 9.075 9.079 9.021 9.029 26,010 +0.01(+0.13%)
Sep 07, 2010 9.068 9.095 9.017 9.017 54,655 -0.12(-1.36%)
Sep 03, 2010 9.157 9.200 9.084 9.142 52,021 +0.10(+1.12%)
Sep 02, 2010 8.959 9.052 8.936 9.040 58,823 +0.08(+0.87%)
Sep 01, 2010 8.869 8.981 8.831 8.963 62,246 +0.21(+2.40%)
Aug 31, 2010 8.710 8.799 8.679 8.753 45,512 +0.02(+0.22%)
Aug 30, 2010 8.815 8.873 8.702 8.733 70,209 -0.14(-1.53%)
Aug 27, 2010 8.869 8.904 8.687 8.869 152,325 +0.10(+1.11%)
Aug 26, 2010 8.908 8.939 8.749 8.772 30,560 -0.14(-1.53%)
Aug 25, 2010 8.869 8.908 8.737 8.908 65,888 -0.07(-0.78%)
Aug 24, 2010 9.118 9.118 8.885 8.978 53,927 -0.14(-1.49%)
Aug 23, 2010 9.328 9.359 9.114 9.114 35,724 -0.15(-1.64%)
Aug 20, 2010 9.235 9.266 9.149 9.266 30,141 +0.02(+0.17%)
Aug 19, 2010 9.270 9.270 9.130 9.250 19,725 -0.05(-0.50%)
Aug 18, 2010 9.348 9.348 9.297 9.297 44,440 -0.05(-0.54%)
Aug 17, 2010 9.254 9.398 9.254 9.348 34,348 +0.12(+1.26%)
Aug 16, 2010 9.169 9.289 9.169 9.231 29,441 +0.05(+0.51%)
Aug 13, 2010 9.184 9.235 9.145 9.184 22,330 +0.04(+0.38%)
Aug 12, 2010 9.075 9.180 9.064 9.149 9,093 -0.03(-0.30%)
Aug 11, 2010 9.297 9.297 9.149 9.177 50,990 -0.26(-2.72%)
Aug 10, 2010 9.394 9.449 9.344 9.433 54,724 -0.04(-0.37%)
Aug 09, 2010 9.449 9.577 9.449 9.468 31,061 +0.02(+0.21%)
Aug 06, 2010 9.449 9.460 9.371 9.449 50,391 -0.07(-0.78%)
Aug 05, 2010 9.499 9.562 9.499 9.523 56,601 +0.01(+0.08%)
Aug 04, 2010 9.468 9.519 9.445 9.515 26,805 +0.12(+1.33%)
Aug 03, 2010 9.402 9.442 9.328 9.390 55,935 -0.08(-0.82%)
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.