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 (%)
Nov 30, 2010 10.87 11.06 10.85 10.95 45,185 +0.07(+0.62%)
Nov 29, 2010 10.88 10.91 10.83 10.89 45,624 -0.03(-0.30%)
Nov 26, 2010 10.88 10.93 10.86 10.92 24,104 +0.00(+0.04%)
Nov 24, 2010 10.84 10.91 10.91 10.91 26,334 +0.14(+1.26%)
Nov 23, 2010 10.80 10.87 10.72 10.78 28,632 -0.18(-1.67%)
Nov 22, 2010 10.87 10.96 10.87 10.96 50,220 +0.02(+0.18%)
Nov 19, 2010 10.84 10.94 10.76 10.94 62,910 +0.08(+0.77%)
Nov 18, 2010 10.68 10.87 10.68 10.86 25,338 +0.23(+2.14%)
Nov 17, 2010 10.50 10.64 10.50 10.63 55,569 +0.14(+1.29%)
Nov 16, 2010 10.76 10.72 10.40 10.50 41,826 -0.27(-2.48%)
Nov 15, 2010 10.78 10.83 10.66 10.76 91,342 +0.02(+0.22%)
Nov 12, 2010 10.77 10.88 10.72 10.74 152,868 -0.14(-1.32%)
Nov 11, 2010 10.85 10.96 10.73 10.88 39,021 -0.02(-0.15%)
Nov 10, 2010 10.77 10.95 10.49 10.90 63,101 +0.11(+1.00%)
Nov 09, 2010 10.95 11.06 10.79 10.79 42,054 -0.09(-0.81%)
Nov 08, 2010 10.83 10.92 10.73 10.88 69,478 -0.04(-0.40%)
Nov 05, 2010 10.93 10.93 10.82 10.92 74,187 +0.01(+0.07%)
Nov 04, 2010 10.87 10.94 10.82 10.91 94,965 +0.09(+0.81%)
Nov 03, 2010 10.87 10.89 10.75 10.83 81,907 +0.00(+0.04%)
Nov 02, 2010 10.93 10.93 10.79 10.82 49,934 +0.08(+0.78%)
Nov 01, 2010 10.80 10.82 10.72 10.74 44,332 +0.03(+0.26%)
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%)
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.