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, 2008 5.557 5.645 5.550 5.605 185,857 +0.00(+0.00%)
Dec 30, 2008 5.767 5.819 5.531 5.605 604,127 +0.07(+1.20%)
Dec 29, 2008 5.513 5.605 5.487 5.538 472,361 -0.06(-1.12%)
Dec 26, 2008 5.612 5.612 5.538 5.601 132,310 +0.03(+0.46%)
Dec 24, 2008 5.535 5.634 5.524 5.575 106,826 +0.01(+0.13%)
Dec 23, 2008 5.550 5.715 5.487 5.568 489,829 +0.07(+1.34%)
Dec 22, 2008 5.535 5.642 5.461 5.494 643,024 -0.10(-1.72%)
Dec 19, 2008 5.679 5.771 5.531 5.590 98,167 -0.13(-2.26%)
Dec 18, 2008 5.623 5.826 5.586 5.719 201,090 +0.21(+3.75%)
Dec 17, 2008 5.277 5.564 5.277 5.513 57,257 -0.01(-0.20%)
Dec 16, 2008 5.373 5.612 5.199 5.524 128,635 -0.31(-5.25%)
Dec 15, 2008 5.774 5.896 5.771 5.830 71,888 +0.06(+1.02%)
Dec 12, 2008 5.572 5.841 5.550 5.771 54,556 +0.11(+1.89%)
Dec 11, 2008 5.741 5.886 5.645 5.664 47,092 -0.18(-3.09%)
Dec 10, 2008 5.701 5.845 5.664 5.845 554,156 +0.18(+3.19%)
Dec 09, 2008 5.638 5.786 5.609 5.664 177,204 +0.15(+2.74%)
Dec 08, 2008 5.328 5.513 5.255 5.513 275,067 +0.35(+6.79%)
Dec 05, 2008 5.125 5.162 4.978 5.162 104,645 +0.04(+0.72%)
Dec 04, 2008 5.081 5.343 5.070 5.125 293,701 -0.02(-0.43%)
Dec 03, 2008 5.166 5.262 5.081 5.148 122,297 -0.13(-2.38%)
Dec 02, 2008 5.037 5.273 5.000 5.273 45,528 +0.24(+4.76%)
Dec 01, 2008 5.096 5.096 5.026 5.033 247,636 -0.08(-1.66%)
Nov 28, 2008 5.059 5.125 5.059 5.118 30,845 -0.01(-0.14%)
Nov 26, 2008 4.816 5.159 4.816 5.125 952,162 +0.24(+4.91%)
Nov 25, 2008 5.155 5.159 4.867 4.886 809,378 -0.00(-0.08%)
Nov 24, 2008 4.971 5.188 4.842 4.889 947,001 -0.04(-0.90%)
Nov 21, 2008 5.107 5.107 4.749 4.934 176,349 +0.07(+1.36%)
Nov 20, 2008 4.978 5.144 4.690 4.867 215,103 -0.17(-3.44%)
Nov 19, 2008 5.140 5.162 5.041 5.041 99,135 -0.15(-2.98%)
Nov 18, 2008 5.210 5.218 5.162 5.196 26,002 -0.08(-1.54%)
Nov 17, 2008 5.328 5.343 5.273 5.277 45,259 -0.03(-0.63%)
Nov 14, 2008 5.321 5.369 5.188 5.310 0 -0.19(-3.42%)
Nov 13, 2008 5.255 5.542 4.967 5.498 93,605 +0.19(+3.61%)
Nov 12, 2008 5.498 5.605 5.247 5.306 38,634 -0.83(-13.52%)
Nov 11, 2008 6.232 6.232 6.040 6.136 90,687 -0.11(-1.71%)
Nov 10, 2008 6.246 6.264 6.176 6.243 244,395 +0.08(+1.38%)
Nov 07, 2008 6.018 6.180 6.007 6.158 0 +0.14(+2.33%)
Nov 06, 2008 6.183 6.269 6.018 6.018 935,697 -0.20(-3.26%)
Nov 05, 2008 6.387 6.387 6.221 6.221 182,194 -0.25(-3.82%)
Nov 04, 2008 6.199 6.490 6.199 6.468 64,728 +0.38(+6.24%)
Nov 03, 2008 6.202 6.213 6.018 6.088 51,912 -0.02(-0.30%)
Oct 31, 2008 6.136 6.184 6.010 6.106 107,555 -0.20(-3.16%)
Oct 30, 2008 5.974 6.342 5.900 6.305 66,551 +0.52(+9.06%)
Oct 29, 2008 5.347 5.797 5.321 5.782 64,490 +0.45(+8.36%)
Oct 28, 2008 4.978 5.361 4.978 5.336 132,166 +0.44(+8.96%)
Oct 27, 2008 4.572 4.948 4.462 4.897 242,727 +0.02(+0.45%)
Oct 24, 2008 4.838 4.915 4.786 4.875 38,222 -0.27(-5.23%)
Oct 23, 2008 5.406 5.479 5.089 5.144 119,157 -0.22(-4.19%)
Oct 22, 2008 5.697 5.734 5.369 5.369 48,096 -0.57(-9.62%)
Oct 21, 2008 6.103 6.110 5.911 5.940 39,933 -0.27(-4.33%)
Oct 20, 2008 5.944 6.250 5.944 6.210 30,495 +0.32(+5.51%)
Oct 17, 2008 5.561 5.896 5.561 5.885 87,831 +0.18(+3.17%)
Oct 16, 2008 6.103 6.110 5.513 5.704 137,330 -0.17(-2.89%)
Oct 15, 2008 6.342 6.368 5.867 5.874 58,686 -0.76(-11.50%)
Oct 14, 2008 6.969 6.984 6.508 6.637 58,092 +0.09(+1.41%)
Oct 13, 2008 5.568 6.545 5.568 6.545 95,541 +1.10(+20.26%)
Oct 10, 2008 5.059 5.730 4.731 5.443 277,199 -0.32(-5.63%)
Oct 09, 2008 6.490 6.582 5.741 5.767 92,675 -0.77(-11.82%)
Oct 08, 2008 6.637 6.814 6.313 6.540 271,441 -0.43(-6.16%)
Oct 07, 2008 7.744 7.744 6.969 6.969 189,117 -0.88(-11.27%)
Oct 06, 2008 7.836 8.112 7.069 7.854 548,968 -0.70(-8.19%)
Oct 03, 2008 8.669 8.820 8.481 8.555 0 -0.09(-1.07%)
Oct 02, 2008 9.100 9.100 8.606 8.647 86,324 -0.49(-5.37%)
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.