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, 2011 10.74 10.78 10.45 10.45 72,383 -0.34(-3.12%)
Oct 28, 2011 10.54 10.83 10.54 10.79 40,599 +0.18(+1.69%)
Oct 27, 2011 10.52 10.66 10.40 10.61 75,532 +0.43(+4.18%)
Oct 26, 2011 10.13 10.25 10.11 10.18 43,132 +0.06(+0.57%)
Oct 25, 2011 10.13 10.13 10.02 10.13 33,106 -0.03(-0.31%)
Oct 24, 2011 10.000 10.18 9.969 10.16 40,331 +0.24(+2.44%)
Oct 21, 2011 9.843 9.978 9.780 9.915 77,949 +0.10(+1.01%)
Oct 20, 2011 9.830 9.987 9.753 9.816 225,497 -0.17(-1.66%)
Oct 19, 2011 10.14 10.20 9.928 9.982 36,163 -0.20(-1.98%)
Oct 18, 2011 10.13 10.21 10.02 10.18 52,732 +0.12(+1.22%)
Oct 17, 2011 10.11 10.23 10.03 10.06 75,050 -0.05(-0.50%)
Oct 14, 2011 10.04 10.12 10.02 10.11 32,225 +0.17(+1.75%)
Oct 13, 2011 10.00 10.00 9.762 9.937 20,736 -0.15(-1.51%)
Oct 12, 2011 9.856 10.14 9.834 10.09 47,688 +0.28(+2.86%)
Oct 11, 2011 9.762 9.844 9.762 9.809 10,322 -0.01(-0.11%)
Oct 10, 2011 9.843 9.870 9.722 9.821 38,706 +0.17(+1.77%)
Oct 07, 2011 9.758 9.825 9.641 9.650 64,467 +0.01(+0.09%)
Oct 06, 2011 9.408 9.704 9.220 9.641 57,148 +0.30(+3.22%)
Oct 05, 2011 9.350 9.350 9.202 9.341 60,896 +0.11(+1.17%)
Oct 04, 2011 9.018 9.233 8.641 9.233 106,591 +0.01(+0.10%)
Oct 03, 2011 9.464 9.731 9.108 9.224 171,112 -0.15(-1.62%)
Sep 30, 2011 9.570 9.734 9.289 9.376 156,555 -0.36(-3.73%)
Sep 29, 2011 9.873 9.920 9.687 9.739 30,419 +0.08(+0.80%)
Sep 28, 2011 9.937 9.937 9.626 9.661 53,156 -0.22(-2.19%)
Sep 27, 2011 9.834 10.04 9.834 9.877 67,980 +0.25(+2.60%)
Sep 26, 2011 9.505 9.829 9.410 9.626 209,628 +0.29(+3.14%)
Sep 23, 2011 8.702 9.341 8.702 9.333 48,978 +0.04(+0.42%)
Sep 22, 2011 9.799 9.855 9.078 9.294 186,778 -0.73(-7.27%)
Sep 21, 2011 10.21 10.21 9.976 10.02 87,975 -0.23(-2.21%)
Sep 20, 2011 10.36 10.39 10.22 10.25 115,010 -0.11(-1.09%)
Sep 19, 2011 10.16 10.38 10.16 10.36 59,343 -0.16(-1.47%)
Sep 16, 2011 10.62 10.73 10.52 10.52 16,166 -0.03(-0.33%)
Sep 15, 2011 10.46 10.65 10.42 10.55 23,017 +0.18(+1.75%)
Sep 14, 2011 10.22 10.41 10.22 10.37 23,813 +0.11(+1.04%)
Sep 13, 2011 10.31 10.35 10.18 10.26 21,700 -0.02(-0.20%)
Sep 12, 2011 10.31 10.32 10.10 10.28 59,678 -0.07(-0.71%)
Sep 09, 2011 10.59 10.59 10.30 10.36 29,324 -0.28(-2.62%)
Sep 08, 2011 10.64 10.74 10.51 10.63 34,682 -0.05(-0.43%)
Sep 07, 2011 10.65 10.71 10.61 10.68 9,109 +0.13(+1.23%)
Sep 06, 2011 10.75 10.75 10.48 10.55 110,002 -0.40(-3.63%)
Sep 02, 2011 11.02 11.08 10.91 10.95 18,460 -0.21(-1.86%)
Sep 01, 2011 11.21 11.34 11.15 11.16 23,811 +0.01(+0.08%)
Aug 31, 2011 10.87 11.15 10.87 11.15 30,868 +0.35(+3.20%)
Aug 30, 2011 10.72 10.85 10.63 10.80 23,628 +0.02(+0.16%)
Aug 29, 2011 10.59 10.79 10.58 10.78 44,752 +0.29(+2.72%)
Aug 26, 2011 10.31 10.50 10.25 10.50 20,777 +0.06(+0.62%)
Aug 25, 2011 10.67 10.67 10.27 10.43 16,897 -0.22(-2.03%)
Aug 24, 2011 10.71 10.86 10.62 10.65 28,289 +0.03(+0.33%)
Aug 23, 2011 10.32 10.67 10.32 10.62 19,916 +0.25(+2.38%)
Aug 22, 2011 10.57 10.63 10.37 10.37 16,023 -0.02(-0.21%)
Aug 19, 2011 10.48 10.61 10.39 10.39 12,146 -0.04(-0.37%)
Aug 18, 2011 10.55 10.60 10.26 10.43 65,594 -0.41(-3.82%)
Aug 17, 2011 10.65 10.84 10.65 10.84 31,016 +0.20(+1.87%)
Aug 16, 2011 10.37 10.78 10.37 10.65 58,864 -0.11(-1.04%)
Aug 15, 2011 10.66 10.81 10.66 10.76 71,376 +0.14(+1.30%)
Aug 12, 2011 10.80 10.80 10.59 10.62 36,550 -0.01(-0.08%)
Aug 11, 2011 10.24 10.70 9.959 10.63 56,239 +0.44(+4.28%)
Aug 10, 2011 10.34 10.37 10.13 10.19 53,656 -0.25(-2.44%)
Aug 09, 2011 10.37 10.49 10.11 10.45 101,827 +0.57(+5.82%)
Aug 08, 2011 10.37 10.43 9.765 9.873 112,675 -0.81(-7.56%)
Aug 05, 2011 10.81 10.82 10.26 10.68 99,925 -0.04(-0.40%)
Aug 04, 2011 11.20 11.20 10.46 10.72 144,099 -0.60(-5.27%)
Aug 03, 2011 11.49 11.51 11.26 11.32 94,786 -0.17(-1.47%)
Aug 02, 2011 11.74 11.79 11.45 11.49 130,004 -0.28(-2.35%)
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.