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: 6:30 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, 2019 11.28 11.32 11.18 11.18 99,321 -0.11(-0.96%)
Oct 30, 2019 11.31 11.32 11.18 11.28 52,492 +0.04(+0.37%)
Oct 29, 2019 11.23 11.28 11.20 11.24 21,140 -0.04(-0.37%)
Oct 28, 2019 11.21 11.28 11.21 11.28 33,453 +0.08(+0.74%)
Oct 25, 2019 11.27 11.27 10.84 11.20 32,543 -0.01(-0.07%)
Oct 24, 2019 11.13 11.23 11.13 11.21 20,349 +0.02(+0.15%)
Oct 23, 2019 11.17 11.22 11.15 11.19 20,630 -0.02(-0.15%)
Oct 22, 2019 11.18 11.38 11.16 11.21 52,455 +0.03(+0.30%)
Oct 21, 2019 11.18 11.19 10.96 11.18 29,926 +0.07(+0.59%)
Oct 18, 2019 11.14 11.20 11.11 11.11 34,495 -0.02(-0.15%)
Oct 17, 2019 11.13 11.16 11.06 11.13 14,004 +0.07(+0.59%)
Oct 16, 2019 11.01 11.09 11.01 11.06 7,743 +0.07(+0.59%)
Oct 15, 2019 11.03 11.05 10.94 11.00 35,246 -0.02(-0.15%)
Oct 14, 2019 10.94 11.02 10.94 11.01 17,756 +0.07(+0.67%)
Oct 11, 2019 10.91 11.00 10.85 10.94 54,678 +0.13(+1.24%)
Oct 10, 2019 10.67 10.83 10.67 10.80 18,417 +0.14(+1.27%)
Oct 09, 2019 10.67 10.71 10.65 10.67 44,557 +0.00(+0.00%)
Oct 08, 2019 10.69 10.76 10.65 10.67 17,647 -0.02(-0.15%)
Oct 07, 2019 10.82 10.84 10.68 10.68 9,850 -0.15(-1.36%)
Oct 04, 2019 10.63 10.85 10.62 10.83 20,305 +0.23(+2.16%)
Oct 03, 2019 10.48 10.60 10.48 10.60 18,720 +0.11(+1.09%)
Oct 02, 2019 10.57 10.58 10.49 10.49 20,895 -0.13(-1.23%)
Oct 01, 2019 10.63 10.69 10.61 10.62 13,969 -0.05(-0.46%)
Sep 30, 2019 10.63 10.71 10.63 10.67 27,157 +0.05(+0.46%)
Sep 27, 2019 10.64 10.68 10.58 10.62 12,354 -0.08(-0.76%)
Sep 26, 2019 10.64 10.71 10.64 10.70 21,971 -0.03(-0.30%)
Sep 25, 2019 10.75 10.75 10.67 10.73 19,190 -0.04(-0.38%)
Sep 24, 2019 10.91 10.91 10.77 10.77 6,090 -0.07(-0.60%)
Sep 23, 2019 10.84 10.91 10.84 10.84 11,684 -0.07(-0.60%)
Sep 20, 2019 10.86 10.91 10.82 10.91 20,183 +0.08(+0.76%)
Sep 19, 2019 10.86 10.88 10.82 10.82 10,070 -0.05(-0.45%)
Sep 18, 2019 10.93 10.96 10.80 10.87 5,677 -0.04(-0.37%)
Sep 17, 2019 10.75 10.94 10.75 10.91 19,503 +0.14(+1.29%)
Sep 16, 2019 10.75 10.88 10.73 10.77 36,999 -0.02(-0.23%)
Sep 13, 2019 10.77 10.85 10.77 10.80 22,996 +0.07(+0.61%)
Sep 12, 2019 10.73 10.84 10.73 10.73 14,914 +0.01(+0.08%)
Sep 11, 2019 10.73 10.73 10.63 10.73 84,568 +0.06(+0.54%)
Sep 10, 2019 10.66 10.71 10.58 10.67 5,126 +0.04(+0.38%)
Sep 09, 2019 10.71 10.74 10.62 10.63 27,440 -0.05(-0.46%)
Sep 06, 2019 10.64 10.71 10.57 10.68 55,168 +0.10(+0.93%)
Sep 05, 2019 10.56 10.66 10.46 10.58 49,823 +0.11(+1.02%)
Sep 04, 2019 10.29 10.48 10.29 10.47 45,385 +0.25(+2.48%)
Sep 03, 2019 10.22 10.29 10.19 10.22 25,990 -0.09(-0.92%)
Aug 30, 2019 10.19 10.34 10.19 10.31 61,039 +0.16(+1.58%)
Aug 29, 2019 10.05 10.16 10.05 10.15 54,678 +0.15(+1.47%)
Aug 28, 2019 9.998 10.03 9.990 10.01 16,074 +0.09(+0.91%)
Aug 27, 2019 9.933 10.01 9.863 9.916 16,611 +0.00(+0.00%)
Aug 26, 2019 9.924 9.924 9.859 9.916 5,378 +0.07(+0.66%)
Aug 23, 2019 9.924 9.929 9.843 9.851 9,051 -0.13(-1.31%)
Aug 22, 2019 10.01 10.01 9.957 9.982 5,782 -0.04(-0.41%)
Aug 21, 2019 9.941 10.02 9.875 10.02 43,659 +0.18(+1.83%)
Aug 20, 2019 9.736 9.875 9.736 9.843 20,007 +0.09(+0.92%)
Aug 19, 2019 9.851 9.851 9.737 9.753 27,541 -0.07(-0.75%)
Aug 16, 2019 9.712 9.835 9.712 9.826 36,085 +0.07(+0.75%)
Aug 15, 2019 9.794 9.810 9.687 9.753 24,409 +0.03(+0.34%)
Aug 14, 2019 9.924 9.924 9.712 9.720 28,549 -0.34(-3.41%)
Aug 13, 2019 9.965 10.15 9.965 10.06 30,346 +0.08(+0.82%)
Aug 12, 2019 10.21 10.21 9.982 9.982 21,027 -0.32(-3.10%)
Aug 09, 2019 10.28 10.31 10.19 10.30 27,522 +0.02(+0.24%)
Aug 08, 2019 10.24 10.29 10.20 10.28 16,936 +0.07(+0.72%)
Aug 07, 2019 9.957 10.20 9.957 10.20 17,557 +0.10(+0.97%)
Aug 06, 2019 10.10 10.15 10.06 10.10 12,012 +0.07(+0.73%)
Aug 05, 2019 10.10 10.10 9.974 10.03 14,291 -0.22(-2.15%)
Aug 02, 2019 10.32 10.37 10.19 10.25 29,847 -0.11(-1.10%)
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.