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

Mexico Fund (NY: MXF )

18.51 +0.01 (+0.05%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Dec 30, 2011 10.18 10.25 10.07 10.16 61,946 -0.00(-0.01%)
Dec 29, 2011 10.16 10.19 10.11 10.16 38,881 -0.02(-0.22%)
Dec 28, 2011 10.30 10.30 10.08 10.18 39,446 -0.12(-1.13%)
Dec 27, 2011 10.28 10.36 10.24 10.30 94,277 -0.04(-0.40%)
Dec 23, 2011 10.36 10.36 10.34 10.34 47,862 +0.13(+1.23%)
Dec 21, 2011 10.13 10.22 10.04 10.22 51,372 +0.05(+0.48%)
Dec 20, 2011 10.07 10.20 10.01 10.17 30,997 +0.20(+2.03%)
Dec 19, 2011 10.14 10.14 9.910 9.964 44,662 -0.10(-1.02%)
Dec 16, 2011 10.16 10.16 10.06 10.07 17,574 +0.07(+0.67%)
Dec 15, 2011 10.09 10.14 10.000 10.000 21,383 -0.03(-0.27%)
Dec 14, 2011 10.10 10.10 9.973 10.03 36,734 -0.24(-2.32%)
Dec 13, 2011 10.30 10.49 10.21 10.26 51,443 -0.04(-0.35%)
Dec 12, 2011 10.39 10.39 10.26 10.30 23,022 -0.17(-1.63%)
Dec 09, 2011 10.37 10.48 10.37 10.47 18,943 +0.17(+1.60%)
Dec 08, 2011 10.50 10.50 10.25 10.31 43,719 -0.23(-2.16%)
Dec 07, 2011 10.44 10.55 10.39 10.53 43,306 +0.08(+0.77%)
Dec 06, 2011 10.43 10.48 10.33 10.45 128,082 +0.09(+0.82%)
Dec 05, 2011 10.42 10.49 10.34 10.37 53,484 +0.15(+1.49%)
Dec 02, 2011 10.31 10.37 10.19 10.22 57,473 +0.03(+0.31%)
Dec 01, 2011 10.14 10.34 9.960 10.18 90,194 -0.04(-0.35%)
Nov 30, 2011 10.02 10.22 10.02 10.22 26,855 +0.48(+4.88%)
Nov 29, 2011 9.619 9.758 9.596 9.744 44,646 +0.18(+1.88%)
Nov 28, 2011 9.596 9.610 9.520 9.565 26,211 +0.24(+2.60%)
Nov 25, 2011 9.448 9.538 9.309 9.323 36,547 -0.09(-0.91%)
Nov 23, 2011 9.543 9.601 9.399 9.408 37,227 -0.27(-2.78%)
Nov 22, 2011 9.960 9.960 9.587 9.677 53,348 -0.03(-0.28%)
Nov 21, 2011 9.978 9.996 9.646 9.704 38,797 -0.35(-3.44%)
Nov 18, 2011 10.13 10.16 10.04 10.05 13,605 -0.03(-0.27%)
Nov 17, 2011 10.30 10.32 10.02 10.08 25,580 -0.15(-1.49%)
Nov 16, 2011 10.41 10.41 10.22 10.23 28,127 -0.17(-1.60%)
Nov 15, 2011 10.26 10.44 10.22 10.39 24,777 +0.07(+0.69%)
Nov 14, 2011 10.39 10.42 10.28 10.32 19,162 -0.03(-0.26%)
Nov 11, 2011 10.32 10.52 10.32 10.35 12,847 +0.04(+0.35%)
Nov 10, 2011 10.29 10.36 10.21 10.31 14,490 +0.16(+1.55%)
Nov 09, 2011 10.27 10.38 10.15 10.16 29,692 -0.28(-2.71%)
Nov 08, 2011 10.61 10.61 10.44 10.44 59,405 +0.05(+0.47%)
Nov 07, 2011 10.41 10.42 10.32 10.39 7,202 -0.04(-0.34%)
Nov 04, 2011 10.40 10.58 10.39 10.43 50,456 +0.03(+0.30%)
Nov 03, 2011 10.36 10.42 10.33 10.39 47,978 +0.02(+0.22%)
Nov 02, 2011 10.31 10.44 10.26 10.37 16,649 +0.19(+1.89%)
Nov 01, 2011 10.20 10.20 10.04 10.18 70,218 -0.27(-2.62%)
Oct 31, 2011 10.74 10.78 10.45 10.45 72,383 -0.34(-3.12%)
Oct 28, 2011 10.54 10.83 10.54 10.79 40,599 +0.18(+1.69%)
Oct 27, 2011 10.52 10.66 10.40 10.61 75,532 +0.43(+4.18%)
Oct 26, 2011 10.13 10.25 10.11 10.18 43,132 +0.06(+0.57%)
Oct 25, 2011 10.13 10.13 10.02 10.13 33,106 -0.03(-0.31%)
Oct 24, 2011 10.000 10.18 9.969 10.16 40,331 +0.24(+2.44%)
Oct 21, 2011 9.843 9.978 9.780 9.915 77,949 +0.10(+1.01%)
Oct 20, 2011 9.830 9.987 9.753 9.816 225,497 -0.17(-1.66%)
Oct 19, 2011 10.14 10.20 9.928 9.982 36,163 -0.20(-1.98%)
Oct 18, 2011 10.13 10.21 10.02 10.18 52,732 +0.12(+1.22%)
Oct 17, 2011 10.11 10.23 10.03 10.06 75,050 -0.05(-0.50%)
Oct 14, 2011 10.04 10.12 10.02 10.11 32,225 +0.17(+1.75%)
Oct 13, 2011 10.00 10.00 9.762 9.937 20,736 -0.15(-1.51%)
Oct 12, 2011 9.856 10.14 9.834 10.09 47,688 +0.28(+2.86%)
Oct 11, 2011 9.762 9.844 9.762 9.809 10,322 -0.01(-0.11%)
Oct 10, 2011 9.843 9.870 9.722 9.821 38,706 +0.17(+1.77%)
Oct 07, 2011 9.758 9.825 9.641 9.650 64,467 +0.01(+0.09%)
Oct 06, 2011 9.408 9.704 9.220 9.641 57,148 +0.30(+3.22%)
Oct 05, 2011 9.350 9.350 9.202 9.341 60,896 +0.11(+1.17%)
Oct 04, 2011 9.018 9.233 8.641 9.233 106,591 +0.01(+0.10%)
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.