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 30, 2020 8.998 9.119 8.998 9.076 34,674 +0.04(+0.48%)
Oct 29, 2020 9.180 9.200 9.007 9.033 24,025 -0.11(-1.23%)
Oct 28, 2020 9.214 9.335 9.093 9.145 115,834 -0.25(-2.67%)
Oct 27, 2020 9.508 9.552 9.396 9.396 57,857 -0.12(-1.27%)
Oct 26, 2020 9.595 9.640 9.500 9.517 99,330 -0.20(-2.05%)
Oct 23, 2020 9.647 9.716 9.630 9.716 55,363 +0.16(+1.72%)
Oct 22, 2020 9.604 9.604 9.492 9.552 16,956 +0.03(+0.27%)
Oct 21, 2020 9.405 9.595 9.405 9.526 33,606 +0.09(+0.92%)
Oct 20, 2020 9.335 9.517 9.301 9.439 25,233 +0.16(+1.68%)
Oct 19, 2020 9.431 9.431 9.284 9.284 48,939 -0.08(-0.83%)
Oct 16, 2020 9.370 9.422 9.313 9.361 14,100 +0.04(+0.46%)
Oct 15, 2020 9.258 9.396 9.223 9.318 14,921 -0.03(-0.28%)
Oct 14, 2020 9.309 9.378 9.267 9.344 36,540 +0.03(+0.30%)
Oct 13, 2020 9.284 9.344 9.275 9.316 28,474 -0.04(-0.39%)
Oct 12, 2020 9.457 9.491 9.353 9.353 42,217 -0.11(-1.15%)
Oct 09, 2020 9.431 9.508 9.422 9.461 18,146 +0.13(+1.35%)
Oct 08, 2020 9.136 9.361 9.136 9.335 21,513 +0.27(+2.96%)
Oct 07, 2020 9.050 9.150 8.937 9.067 65,262 +0.15(+1.65%)
Oct 06, 2020 9.050 9.067 8.920 8.920 29,715 -0.12(-1.34%)
Oct 05, 2020 9.015 9.076 8.983 9.041 24,223 +0.11(+1.26%)
Oct 02, 2020 8.738 8.939 8.436 8.929 15,025 +0.06(+0.68%)
Oct 01, 2020 8.972 8.981 8.790 8.868 18,561 -0.01(-0.10%)
Sep 30, 2020 8.816 8.911 8.816 8.877 27,460 +0.15(+1.74%)
Sep 29, 2020 8.730 8.770 8.626 8.725 40,418 +0.03(+0.35%)
Sep 28, 2020 8.695 8.782 8.661 8.695 38,188 +0.07(+0.80%)
Sep 25, 2020 8.531 8.640 8.470 8.626 80,097 -0.06(-0.70%)
Sep 24, 2020 8.340 8.747 8.219 8.687 51,748 +0.22(+2.55%)
Sep 23, 2020 8.661 8.673 8.444 8.470 81,969 -0.22(-2.49%)
Sep 22, 2020 8.721 8.829 8.652 8.687 84,745 -0.10(-1.18%)
Sep 21, 2020 8.851 8.851 8.669 8.790 15,531 -0.16(-1.84%)
Sep 18, 2020 9.024 9.055 8.955 8.955 40,222 -0.14(-1.52%)
Sep 17, 2020 9.110 9.110 9.015 9.093 24,351 -0.03(-0.38%)
Sep 16, 2020 9.128 9.248 9.102 9.128 40,232 +0.03(+0.38%)
Sep 15, 2020 9.258 9.275 8.903 9.093 32,838 -0.09(-0.94%)
Sep 14, 2020 9.093 9.240 9.093 9.179 13,360 +0.18(+2.02%)
Sep 11, 2020 9.059 9.059 8.937 8.998 35,830 +0.15(+1.66%)
Sep 10, 2020 9.033 9.050 8.851 8.851 45,152 -0.05(-0.58%)
Sep 09, 2020 8.825 9.007 8.825 8.903 23,955 +0.13(+1.48%)
Sep 08, 2020 8.808 8.825 8.678 8.773 27,212 -0.10(-1.17%)
Sep 04, 2020 8.963 8.998 8.747 8.877 37,332 -0.03(-0.39%)
Sep 03, 2020 8.955 8.981 8.860 8.911 27,747 -0.02(-0.19%)
Sep 02, 2020 9.050 9.050 8.920 8.929 24,721 -0.10(-1.15%)
Sep 01, 2020 8.894 9.033 8.894 9.033 24,681 +0.23(+2.65%)
Aug 31, 2020 9.050 9.050 8.799 8.799 34,465 -0.31(-3.42%)
Aug 28, 2020 8.972 9.110 8.955 9.110 44,729 +0.20(+2.23%)
Aug 27, 2020 9.007 9.033 8.877 8.911 31,802 -0.07(-0.77%)
Aug 26, 2020 9.145 9.145 8.963 8.981 42,431 -0.15(-1.61%)
Aug 25, 2020 9.050 9.157 9.050 9.128 25,941 +0.06(+0.67%)
Aug 24, 2020 9.136 9.145 9.050 9.067 24,451 -0.03(-0.38%)
Aug 21, 2020 9.085 9.145 9.085 9.102 25,659 -0.05(-0.60%)
Aug 20, 2020 9.223 9.240 9.049 9.157 54,156 -0.00(-0.02%)
Aug 19, 2020 9.110 9.223 9.110 9.159 81,754 +0.00(+0.05%)
Aug 18, 2020 9.258 9.258 9.128 9.154 79,196 -0.04(-0.47%)
Aug 17, 2020 9.197 9.258 9.171 9.197 18,065 +0.02(+0.19%)
Aug 14, 2020 9.110 9.206 9.110 9.180 17,221 +0.15(+1.63%)
Aug 13, 2020 9.015 9.102 8.985 9.033 25,990 +0.03(+0.38%)
Aug 12, 2020 9.059 9.059 8.998 8.998 17,020 +0.05(+0.58%)
Aug 11, 2020 8.972 9.063 8.946 8.946 49,347 +0.06(+0.68%)
Aug 10, 2020 8.903 8.929 8.846 8.886 41,262 +0.00(+0.00%)
Aug 07, 2020 8.782 8.886 8.782 8.886 34,096 +0.05(+0.59%)
Aug 06, 2020 8.851 8.907 8.764 8.834 50,072 -0.07(-0.78%)
Aug 05, 2020 8.712 8.955 8.712 8.903 38,955 +0.26(+3.00%)
Aug 04, 2020 8.721 8.739 8.621 8.643 24,574 -0.03(-0.40%)
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.