Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexico Fund (NY: MXF )

17.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Dec 31, 2002 4.362 4.388 4.336 4.358 93,019 -0.00(-0.08%)
Dec 30, 2002 4.370 4.395 4.351 4.362 95,731 -0.04(-1.00%)
Dec 27, 2002 4.462 4.462 4.406 4.406 113,359 -0.09(-2.05%)
Dec 26, 2002 4.462 4.499 4.436 4.499 75,934 +0.04(+0.83%)
Dec 24, 2002 4.465 4.499 4.462 4.462 50,442 +0.01(+0.33%)
Dec 23, 2002 4.517 4.517 4.440 4.447 70,239 -0.10(-2.27%)
Dec 20, 2002 4.524 4.572 4.521 4.550 74,307 +0.03(+0.73%)
Dec 19, 2002 4.495 4.528 4.495 4.517 88,680 -0.67(-12.87%)
Dec 18, 2002 5.162 5.192 5.155 5.184 152,953 +0.02(+0.43%)
Dec 17, 2002 5.155 5.199 5.155 5.162 105,494 -0.01(-0.21%)
Dec 16, 2002 5.140 5.184 5.122 5.173 153,496 +0.05(+0.94%)
Dec 13, 2002 5.144 5.144 5.125 5.125 45,560 -0.02(-0.36%)
Dec 12, 2002 5.151 5.151 5.133 5.144 41,763 +0.01(+0.22%)
Dec 11, 2002 5.122 5.162 5.122 5.133 84,070 -0.01(-0.14%)
Dec 10, 2002 5.203 5.203 5.092 5.140 64,273 -0.06(-1.13%)
Dec 09, 2002 5.162 5.207 5.162 5.199 62,645 -0.06(-1.12%)
Dec 06, 2002 5.162 5.258 5.162 5.258 122,580 -0.09(-1.66%)
Dec 05, 2002 5.347 5.350 5.347 5.347 78,104 +0.00(+0.00%)
Dec 04, 2002 5.365 5.365 5.347 5.347 60,205 -0.07(-1.36%)
Dec 03, 2002 5.420 5.450 5.409 5.420 66,442 -0.02(-0.34%)
Dec 02, 2002 5.369 5.457 5.369 5.439 181,700 +0.07(+1.30%)
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%)
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.