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, 2004 7.965 8.009 7.965 7.980 227,803 +0.01(+0.09%)
Dec 30, 2004 7.946 7.983 7.946 7.972 65,086 +0.04(+0.51%)
Dec 29, 2004 7.865 7.946 7.836 7.932 253,838 +0.00(+0.05%)
Dec 28, 2004 7.876 7.946 7.869 7.928 178,446 -0.28(-3.37%)
Dec 27, 2004 8.216 8.223 8.112 8.204 180,615 -0.01(-0.13%)
Dec 23, 2004 8.204 8.249 8.186 8.216 42,035 +0.03(+0.36%)
Dec 22, 2004 8.039 8.186 8.039 8.186 135,597 +0.14(+1.79%)
Dec 21, 2004 7.972 8.061 7.961 8.042 68,069 +0.05(+0.60%)
Dec 20, 2004 7.957 8.024 7.950 7.994 63,730 +0.08(+1.07%)
Dec 17, 2004 7.928 7.946 7.891 7.909 222,379 +0.00(+0.00%)
Dec 16, 2004 7.928 7.961 7.909 7.909 314,043 -0.02(-0.23%)
Dec 15, 2004 7.891 7.961 7.887 7.928 81,900 +0.06(+0.70%)
Dec 14, 2004 7.758 7.873 7.758 7.873 68,069 +0.09(+1.18%)
Dec 13, 2004 7.725 7.780 7.710 7.780 65,357 +0.08(+1.01%)
Dec 10, 2004 7.614 7.707 7.614 7.703 43,119 +0.06(+0.72%)
Dec 09, 2004 7.633 7.651 7.578 7.648 276,618 -0.04(-0.58%)
Dec 08, 2004 7.659 7.699 7.607 7.692 73,764 -0.02(-0.29%)
Dec 07, 2004 7.744 7.777 7.673 7.714 89,765 -0.06(-0.76%)
Dec 06, 2004 7.780 7.784 7.747 7.773 82,443 +0.01(+0.14%)
Dec 03, 2004 7.766 7.810 7.744 7.762 109,291 +0.02(+0.24%)
Dec 02, 2004 7.814 7.814 7.725 7.744 83,527 -0.01(-0.19%)
Dec 01, 2004 7.651 7.791 7.651 7.758 74,849 +0.09(+1.15%)
Nov 30, 2004 7.629 7.688 7.626 7.670 87,867 +0.07(+0.87%)
Nov 29, 2004 7.555 7.629 7.533 7.603 248,414 +0.08(+1.13%)
Nov 26, 2004 7.478 7.537 7.471 7.519 88,951 +0.13(+1.70%)
Nov 24, 2004 7.390 7.397 7.360 7.393 113,901 +0.06(+0.75%)
Nov 23, 2004 7.323 7.353 7.323 7.338 75,120 +0.02(+0.30%)
Nov 22, 2004 7.283 7.338 7.260 7.316 94,646 -0.00(-0.05%)
Nov 19, 2004 7.408 7.408 7.301 7.319 116,071 -0.08(-1.10%)
Nov 18, 2004 7.404 7.423 7.393 7.401 116,884 +0.01(+0.15%)
Nov 17, 2004 7.345 7.445 7.345 7.390 241,634 +0.06(+0.86%)
Nov 16, 2004 7.316 7.338 7.297 7.327 142,648 +0.01(+0.15%)
Nov 15, 2004 7.308 7.342 7.305 7.316 85,697 -0.01(-0.10%)
Nov 12, 2004 7.209 7.375 7.209 7.323 376,147 +0.10(+1.43%)
Nov 11, 2004 7.113 7.220 7.113 7.220 174,649 +0.12(+1.66%)
Nov 10, 2004 7.087 7.113 7.076 7.102 130,715 -0.00(-0.05%)
Nov 09, 2004 7.006 7.106 7.006 7.106 757,718 +0.10(+1.47%)
Nov 08, 2004 7.061 7.061 7.002 7.002 186,310 -0.06(-0.78%)
Nov 05, 2004 7.032 7.124 7.024 7.058 386,723 +0.04(+0.53%)
Nov 04, 2004 6.977 7.028 6.958 7.021 305,636 +0.07(+1.01%)
Nov 03, 2004 6.921 6.969 6.921 6.951 303,738 +0.07(+1.07%)
Nov 02, 2004 6.822 6.936 6.818 6.877 214,786 +0.07(+0.97%)
Nov 01, 2004 6.870 6.877 6.766 6.811 739,005 -0.07(-0.97%)
Oct 29, 2004 6.822 6.877 6.822 6.877 267,398 +0.07(+0.97%)
Oct 28, 2004 6.870 6.870 6.811 6.811 142,106 -0.06(-0.86%)
Oct 27, 2004 6.859 6.870 6.844 6.870 184,141 +0.02(+0.27%)
Oct 26, 2004 6.807 6.851 6.803 6.851 216,142 +0.04(+0.60%)
Oct 25, 2004 6.803 6.818 6.788 6.811 227,261 +0.02(+0.27%)
Oct 22, 2004 6.840 6.859 6.792 6.792 357,705 -0.03(-0.49%)
Oct 21, 2004 6.792 6.836 6.792 6.825 527,473 +0.03(+0.43%)
Oct 20, 2004 6.855 6.855 6.792 6.796 432,013 -0.03(-0.49%)
Oct 19, 2004 6.873 6.940 6.829 6.829 401,639 -0.03(-0.48%)
Oct 18, 2004 6.899 6.899 6.859 6.862 423,877 -0.05(-0.69%)
Oct 15, 2004 6.932 6.936 6.877 6.910 249,770 -0.03(-0.37%)
Oct 14, 2004 6.969 6.988 6.936 6.936 163,801 -0.06(-0.90%)
Oct 13, 2004 7.117 7.117 6.995 6.999 192,819 -0.03(-0.37%)
Oct 12, 2004 7.043 7.043 6.977 7.024 253,024 -0.03(-0.42%)
Oct 11, 2004 7.091 7.095 7.039 7.054 245,702 -0.04(-0.52%)
Oct 08, 2004 7.065 7.113 7.065 7.091 249,499 +0.02(+0.31%)
Oct 07, 2004 7.080 7.098 7.061 7.069 146,716 -0.02(-0.31%)
Oct 06, 2004 7.061 7.091 6.995 7.091 504,151 +0.04(+0.58%)
Oct 05, 2004 7.050 7.076 7.043 7.050 243,804 +0.01(+0.21%)
Oct 04, 2004 6.984 7.076 6.984 7.036 279,330 +0.06(+0.85%)
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.