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 (%)
Dec 31, 2003 6.044 6.069 6.014 6.066 30,645 +0.05(+0.86%)
Dec 30, 2003 5.992 6.040 5.992 6.014 37,153 +0.03(+0.49%)
Dec 29, 2003 5.900 6.010 5.900 5.985 167,327 +0.08(+1.44%)
Dec 26, 2003 5.874 5.900 5.845 5.900 18,712 -0.01(-0.19%)
Dec 24, 2003 5.900 5.915 5.863 5.911 25,763 +0.04(+0.63%)
Dec 23, 2003 5.830 5.863 5.800 5.874 55,323 +0.03(+0.50%)
Dec 22, 2003 5.826 5.867 5.822 5.845 50,984 -0.02(-0.31%)
Dec 19, 2003 5.826 5.863 5.826 5.863 25,763 +0.00(+0.00%)
Dec 18, 2003 5.774 5.863 5.767 5.863 42,035 +0.09(+1.60%)
Dec 17, 2003 5.719 5.763 5.715 5.771 34,712 +0.03(+0.58%)
Dec 16, 2003 5.741 5.760 5.697 5.738 64,273 -0.06(-0.95%)
Dec 15, 2003 5.734 5.793 5.715 5.793 63,459 +0.02(+0.38%)
Dec 12, 2003 5.774 5.774 5.749 5.771 36,882 -0.02(-0.38%)
Dec 11, 2003 5.715 5.808 5.715 5.793 50,713 -0.05(-0.88%)
Dec 10, 2003 5.833 5.852 5.833 5.845 44,747 +0.01(+0.25%)
Dec 09, 2003 5.859 5.859 5.830 5.830 36,068 +0.04(+0.70%)
Dec 08, 2003 5.822 5.826 5.782 5.789 26,305 -0.03(-0.57%)
Dec 05, 2003 5.826 5.841 5.800 5.822 21,695 +0.01(+0.13%)
Dec 04, 2003 5.808 5.815 5.808 5.815 22,780 -0.01(-0.25%)
Dec 03, 2003 5.881 5.900 5.830 5.830 59,120 -0.04(-0.75%)
Dec 02, 2003 5.874 5.874 5.874 5.874 12,203 -0.00(-0.06%)
Dec 01, 2003 5.771 5.878 5.771 5.878 30,373 +0.06(+1.08%)
Nov 28, 2003 5.727 5.819 5.727 5.815 19,797 +0.08(+1.48%)
Nov 26, 2003 5.664 5.730 5.664 5.730 10,034 +0.04(+0.78%)
Nov 25, 2003 5.760 5.760 5.686 5.686 21,695 -0.02(-0.39%)
Nov 24, 2003 5.701 5.822 5.701 5.708 43,119 +0.01(+0.13%)
Nov 21, 2003 5.653 5.723 5.653 5.701 59,391 -0.03(-0.58%)
Nov 20, 2003 5.752 5.752 5.723 5.734 10,034 -0.06(-1.08%)
Nov 19, 2003 5.826 5.830 5.793 5.797 17,627 -0.09(-1.50%)
Nov 18, 2003 5.870 5.918 5.870 5.885 33,628 -0.01(-0.13%)
Nov 17, 2003 5.892 5.892 5.881 5.892 39,865 -0.10(-1.60%)
Nov 14, 2003 5.977 5.988 5.977 5.988 22,509 +0.00(+0.00%)
Nov 13, 2003 5.911 6.003 5.889 5.988 43,119 +0.04(+0.68%)
Nov 12, 2003 5.863 5.948 5.863 5.948 72,951 +0.11(+1.96%)
Nov 11, 2003 5.859 5.859 5.808 5.833 59,120 -0.03(-0.57%)
Nov 10, 2003 5.870 5.937 5.863 5.867 56,408 -0.05(-0.87%)
Nov 07, 2003 5.874 5.959 5.874 5.918 34,984 +0.01(+0.19%)
Nov 06, 2003 5.852 5.926 5.833 5.907 36,068 +0.06(+1.07%)
Nov 05, 2003 5.778 5.778 5.819 5.845 36,611 -0.02(-0.38%)
Nov 04, 2003 5.778 5.778 5.778 5.867 42,035 +0.08(+1.34%)
Nov 03, 2003 5.623 5.623 5.623 5.789 116,190 +0.12(+2.08%)
Oct 31, 2003 5.612 5.671 5.612 5.671 64,544 +0.05(+0.92%)
Oct 30, 2003 5.620 5.620 5.620 5.620 55,594 +0.02(+0.33%)
Oct 29, 2003 5.605 5.605 5.586 5.601 63,730 +0.00(+0.07%)
Oct 28, 2003 5.479 5.601 5.479 5.597 110,105 +0.14(+2.50%)
Oct 27, 2003 5.420 5.505 5.420 5.461 72,409 +0.04(+0.82%)
Oct 24, 2003 5.402 5.432 5.402 5.417 12,746 -0.01(-0.14%)
Oct 23, 2003 5.420 5.450 5.413 5.424 23,322 -0.03(-0.61%)
Oct 22, 2003 5.424 5.457 5.424 5.457 52,340 +0.00(+0.00%)
Oct 21, 2003 5.420 5.498 5.457 5.457 47,187 +0.04(+0.68%)
Oct 20, 2003 5.398 5.428 5.398 5.420 22,237 +0.02(+0.41%)
Oct 17, 2003 5.380 5.398 5.380 5.398 23,051 -0.01(-0.20%)
Oct 16, 2003 5.457 5.409 5.406 5.409 18,170 -0.05(-0.88%)
Oct 15, 2003 5.472 5.491 5.457 5.457 27,661 +0.00(+0.00%)
Oct 14, 2003 5.479 5.479 5.450 5.457 26,305 -0.06(-1.07%)
Oct 13, 2003 5.457 5.516 5.476 5.516 38,509 +0.06(+1.08%)
Oct 10, 2003 5.446 5.468 5.439 5.457 38,509 -0.00(-0.07%)
Oct 09, 2003 5.428 5.476 5.428 5.461 40,136 +0.07(+1.30%)
Oct 08, 2003 5.361 5.391 5.361 5.391 27,661 -0.01(-0.20%)
Oct 07, 2003 5.432 5.432 5.432 5.402 24,678 -0.07(-1.21%)
Oct 06, 2003 5.472 5.472 5.468 5.468 4,339 +0.01(+0.20%)
Oct 03, 2003 5.439 5.502 5.439 5.457 65,357 +0.04(+0.68%)
Oct 02, 2003 5.487 5.498 5.420 5.420 24,136 -0.06(-1.08%)
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.