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 (%)
Nov 29, 2002 5.384 5.395 5.347 5.369 23,865 +0.00(+0.07%)
Nov 27, 2002 5.170 5.365 5.170 5.365 212,345 +0.20(+3.93%)
Nov 26, 2002 5.162 5.162 5.125 5.162 31,729 +0.04(+0.72%)
Nov 25, 2002 5.096 5.170 5.096 5.125 170,310 -0.01(-0.14%)
Nov 22, 2002 5.162 5.162 5.125 5.133 73,764 -0.01(-0.22%)
Nov 21, 2002 4.967 5.144 4.967 5.144 154,581 +0.18(+3.72%)
Nov 20, 2002 4.867 4.960 4.849 4.960 48,001 +0.01(+0.30%)
Nov 19, 2002 4.978 4.996 4.945 4.945 13,288 -0.05(-1.03%)
Nov 18, 2002 5.052 5.063 4.996 4.996 24,407 -0.09(-1.81%)
Nov 15, 2002 5.052 5.096 5.052 5.089 13,017 +0.04(+0.73%)
Nov 14, 2002 4.904 5.107 4.904 5.052 167,598 +0.16(+3.32%)
Nov 13, 2002 4.849 4.908 4.849 4.889 162,445 -0.11(-2.21%)
Nov 12, 2002 5.052 5.074 4.996 5.000 276,076 -0.09(-1.74%)
Nov 11, 2002 5.122 5.122 5.089 5.089 24,949 -0.06(-1.08%)
Nov 08, 2002 5.170 5.207 5.144 5.144 26,848 -0.02(-0.43%)
Nov 07, 2002 5.148 5.232 5.148 5.166 27,933 -0.00(-0.07%)
Nov 06, 2002 5.107 5.173 5.107 5.170 494,930 +0.01(+0.14%)
Nov 05, 2002 5.162 5.199 5.155 5.162 144,004 -0.11(-2.10%)
Nov 04, 2002 5.291 5.347 5.236 5.273 117,969 -0.00(-0.07%)
Nov 01, 2002 5.273 5.277 5.236 5.277 151,055 -0.10(-1.85%)
Oct 31, 2002 5.384 5.398 5.373 5.376 132,071 -0.01(-0.21%)
Oct 30, 2002 5.314 5.387 5.314 5.387 155,123 +0.04(+0.76%)
Oct 29, 2002 5.391 5.391 5.299 5.347 127,190 -0.08(-1.56%)
Oct 28, 2002 5.479 5.491 5.424 5.432 434,454 -0.03(-0.61%)
Oct 25, 2002 5.465 5.491 5.454 5.465 179,259 +0.00(+0.00%)
Oct 24, 2002 5.561 5.568 5.465 5.465 100,613 -0.10(-1.72%)
Oct 23, 2002 5.498 5.586 5.498 5.561 116,884 +0.03(+0.53%)
Oct 22, 2002 5.605 5.609 5.531 5.531 123,122 -0.10(-1.83%)
Oct 21, 2002 5.505 5.638 5.505 5.634 75,934 +0.14(+2.62%)
Oct 18, 2002 5.476 5.513 5.476 5.491 27,119 +0.02(+0.40%)
Oct 17, 2002 5.420 5.479 5.420 5.468 153,496 +0.11(+2.13%)
Oct 16, 2002 5.446 5.446 5.314 5.354 120,681 -0.12(-2.22%)
Oct 15, 2002 5.384 5.568 5.384 5.476 48,272 +0.19(+3.63%)
Oct 14, 2002 5.288 5.295 5.284 5.284 110,918 -0.00(-0.07%)
Oct 11, 2002 5.199 5.328 5.199 5.288 54,238 +0.10(+1.92%)
Oct 10, 2002 5.129 5.210 5.129 5.188 45,289 +0.06(+1.22%)
Oct 09, 2002 5.162 5.196 5.125 5.125 38,780 -0.11(-2.18%)
Oct 08, 2002 5.162 5.240 5.162 5.240 70,510 +0.04(+0.78%)
Oct 07, 2002 5.236 5.236 5.199 5.199 23,865 -0.07(-1.40%)
Oct 04, 2002 5.243 5.277 5.232 5.273 171,937 -0.00(-0.07%)
Oct 03, 2002 5.240 5.314 5.240 5.277 24,407 -0.07(-1.38%)
Oct 02, 2002 5.236 5.402 5.236 5.350 64,544 +0.08(+1.47%)
Oct 01, 2002 5.144 5.277 5.144 5.273 23,322 +0.13(+2.58%)
Sep 30, 2002 5.229 5.229 5.133 5.140 16,271 -0.13(-2.38%)
Sep 27, 2002 5.291 5.310 5.266 5.266 11,118 -0.03(-0.49%)
Sep 26, 2002 5.133 5.314 5.122 5.291 168,954 +0.17(+3.24%)
Sep 25, 2002 5.070 5.181 5.044 5.125 30,645 +0.04(+0.72%)
Sep 24, 2002 4.982 5.144 4.982 5.089 72,680 +0.04(+0.80%)
Sep 23, 2002 5.059 5.059 5.000 5.048 81,629 -0.16(-3.05%)
Sep 20, 2002 5.188 5.210 5.151 5.207 105,223 -0.01(-0.28%)
Sep 19, 2002 5.402 5.402 5.221 5.221 54,238 -0.26(-4.77%)
Sep 18, 2002 5.586 5.586 5.479 5.483 27,661 -0.05(-0.93%)
Sep 17, 2002 5.609 5.609 5.531 5.535 57,493 -0.01(-0.27%)
Sep 16, 2002 5.513 5.583 5.513 5.550 34,441 -0.06(-0.99%)
Sep 13, 2002 5.594 5.612 5.594 5.605 30,102 -0.04(-0.78%)
Sep 12, 2002 5.649 5.682 5.645 5.649 6,237 -0.06(-1.10%)
Sep 11, 2002 5.671 5.712 5.671 5.712 3,525 +0.07(+1.24%)
Sep 10, 2002 5.671 5.679 5.634 5.642 17,627 +0.06(+1.12%)
Sep 09, 2002 5.542 5.583 5.542 5.579 10,576 +0.04(+0.80%)
Sep 06, 2002 5.531 5.535 5.516 5.535 18,712 +0.04(+0.81%)
Sep 05, 2002 5.487 5.498 5.487 5.491 16,542 -0.02(-0.40%)
Sep 04, 2002 5.420 5.513 5.420 5.513 209,091 -0.02(-0.33%)
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.