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, 2018 10.17 10.27 10.17 10.27 112,460 +0.07(+0.68%)
Dec 28, 2018 10.16 10.23 10.15 10.20 60,615 +0.11(+1.07%)
Dec 27, 2018 9.948 10.10 9.948 10.10 52,878 +0.03(+0.31%)
Dec 26, 2018 9.964 10.09 9.964 10.06 68,567 +0.03(+0.31%)
Dec 24, 2018 10.27 10.27 10.03 10.03 65,516 -0.10(-0.99%)
Dec 21, 2018 10.06 10.21 10.02 10.13 78,541 +0.01(+0.08%)
Dec 20, 2018 10.12 10.17 9.755 10.13 61,738 +0.12(+1.24%)
Dec 19, 2018 9.933 10.12 9.933 10.00 70,628 +0.06(+0.62%)
Dec 18, 2018 9.863 9.967 9.863 9.940 48,689 +0.12(+1.26%)
Dec 17, 2018 9.995 10.00 9.793 9.816 82,452 -0.17(-1.71%)
Dec 14, 2018 9.832 10.00 9.832 9.987 29,533 -0.05(-0.54%)
Dec 13, 2018 10.03 10.08 9.989 10.04 49,369 +0.00(+0.00%)
Dec 12, 2018 9.956 10.06 9.925 10.04 43,765 +0.18(+1.81%)
Dec 11, 2018 9.964 9.986 9.863 9.863 33,650 -0.03(-0.31%)
Dec 10, 2018 10.06 10.06 9.863 9.894 32,759 -0.15(-1.47%)
Dec 07, 2018 10.02 10.13 10.01 10.04 43,462 +0.07(+0.70%)
Dec 06, 2018 9.762 10.00 9.743 9.971 44,512 +0.06(+0.63%)
Dec 04, 2018 9.925 10.01 9.847 9.909 54,940 -0.01(-0.08%)
Dec 03, 2018 9.894 10.14 9.894 9.917 120,117 +0.08(+0.79%)
Nov 30, 2018 9.855 9.956 9.584 9.840 69,643 +0.01(+0.08%)
Nov 29, 2018 9.739 9.855 9.630 9.832 33,511 +0.16(+1.68%)
Nov 28, 2018 9.390 9.747 9.390 9.669 113,180 +0.31(+3.31%)
Nov 27, 2018 9.460 9.529 9.343 9.359 69,419 -0.04(-0.41%)
Nov 26, 2018 9.801 9.864 9.305 9.398 31,933 -0.33(-3.35%)
Nov 23, 2018 9.801 9.801 9.723 9.723 17,410 -0.19(-1.95%)
Nov 21, 2018 9.917 9.917 9.917 0 -0.01(-0.08%)
Nov 20, 2018 9.894 9.973 9.847 9.925 44,636 -0.14(-1.39%)
Nov 19, 2018 10.09 10.10 9.995 10.06 34,010 -0.03(-0.31%)
Nov 16, 2018 9.886 10.14 9.863 10.10 46,944 +0.21(+2.12%)
Nov 15, 2018 9.995 10.06 9.886 9.886 16,923 -0.10(-1.01%)
Nov 14, 2018 10.10 10.20 9.987 9.987 17,891 -0.12(-1.15%)
Nov 13, 2018 10.17 10.21 10.02 10.10 113,019 -0.20(-1.96%)
Nov 12, 2018 10.53 10.53 10.24 10.30 55,411 -0.27(-2.57%)
Nov 09, 2018 10.51 10.59 10.12 10.58 101,111 +0.04(+0.37%)
Nov 08, 2018 11.11 11.11 10.53 10.54 66,977 -0.61(-5.49%)
Nov 07, 2018 11.25 11.32 11.06 11.15 70,135 -0.03(-0.28%)
Nov 06, 2018 11.13 11.24 11.04 11.18 52,837 +0.00(+0.00%)
Nov 05, 2018 10.88 11.19 10.86 11.18 60,601 +0.53(+4.95%)
Nov 02, 2018 10.95 10.96 10.65 10.65 69,385 -0.17(-1.58%)
Nov 01, 2018 10.66 10.82 10.55 10.82 121,104 +0.33(+3.10%)
Oct 31, 2018 10.54 10.54 10.46 10.50 62,700 -0.09(-0.81%)
Oct 30, 2018 10.66 10.66 10.48 10.58 67,929 -0.37(-3.36%)
Oct 29, 2018 11.13 11.13 10.65 10.95 51,922 -0.41(-3.58%)
Oct 26, 2018 11.23 11.79 11.08 11.36 57,906 -0.02(-0.20%)
Oct 25, 2018 11.32 11.78 11.27 11.38 32,124 +0.19(+1.66%)
Oct 24, 2018 11.44 11.46 11.17 11.20 15,112 -0.27(-2.37%)
Oct 23, 2018 11.47 11.54 11.43 11.47 39,166 -0.13(-1.14%)
Oct 22, 2018 11.79 11.80 11.56 11.60 13,020 -0.16(-1.32%)
Oct 19, 2018 11.80 11.84 11.73 11.75 10,962 +0.00(+0.00%)
Oct 18, 2018 11.96 11.96 11.66 11.75 75,048 -0.29(-2.38%)
Oct 17, 2018 12.15 12.17 12.04 12.04 69,742 -0.12(-0.96%)
Oct 16, 2018 12.06 12.20 12.06 12.16 106,708 +0.16(+1.36%)
Oct 15, 2018 11.92 12.00 11.86 12.00 24,488 +0.11(+0.96%)
Oct 12, 2018 11.97 12.03 11.78 11.88 24,900 +0.02(+0.13%)
Oct 11, 2018 11.87 12.01 11.79 11.87 42,274 +0.02(+0.19%)
Oct 10, 2018 11.88 11.96 11.82 11.84 75,703 -0.14(-1.15%)
Oct 09, 2018 11.87 11.99 11.83 11.98 31,832 +0.13(+1.09%)
Oct 08, 2018 11.96 12.03 11.83 11.85 40,068 -0.27(-2.27%)
Oct 05, 2018 12.21 12.21 12.06 12.12 26,341 +0.06(+0.50%)
Oct 04, 2018 12.19 12.19 12.02 12.06 31,431 -0.20(-1.61%)
Oct 03, 2018 12.41 12.43 12.14 12.26 89,254 -0.04(-0.31%)
Oct 02, 2018 12.54 12.54 12.30 12.30 27,342 -0.25(-2.01%)
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.