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 (%)
Feb 28, 2002 6.287 6.416 6.324 6.328 43,391 +0.04(+0.65%)
Feb 27, 2002 6.195 6.305 6.180 6.287 76,748 +0.14(+2.28%)
Feb 26, 2002 6.084 6.176 6.084 6.147 11,932 +0.06(+1.03%)
Feb 25, 2002 6.029 6.088 6.029 6.084 107,664 -0.02(-0.30%)
Feb 22, 2002 6.103 6.132 6.040 6.103 33,899 +0.00(+0.00%)
Feb 21, 2002 6.121 6.136 6.066 6.103 133,970 -0.06(-1.02%)
Feb 20, 2002 6.243 6.243 6.121 6.165 75,663 -0.05(-0.83%)
Feb 19, 2002 6.232 6.243 6.195 6.217 78,375 -0.01(-0.24%)
Feb 18, 2002 6.202 6.269 6.202 6.232 117,969 +0.00(+0.00%)
Feb 15, 2002 6.202 6.269 6.202 6.232 117,969 -0.01(-0.12%)
Feb 14, 2002 6.246 6.261 6.228 6.239 24,136 +0.01(+0.24%)
Feb 13, 2002 6.151 6.239 6.132 6.224 135,055 +0.11(+1.75%)
Feb 12, 2002 6.158 6.165 6.084 6.117 111,189 -0.04(-0.66%)
Feb 11, 2002 6.221 6.250 6.147 6.158 49,357 -0.07(-1.07%)
Feb 08, 2002 6.228 6.324 6.217 6.224 68,612 -0.00(-0.06%)
Feb 07, 2002 6.206 6.342 6.206 6.228 76,205 -0.03(-0.47%)
Feb 06, 2002 6.291 6.291 6.235 6.257 49,357 -0.03(-0.47%)
Feb 05, 2002 6.291 6.291 6.154 6.287 176,547 -0.04(-0.58%)
Feb 04, 2002 6.398 6.398 6.291 6.324 129,359 -0.10(-1.49%)
Feb 01, 2002 6.453 6.497 6.379 6.420 117,698 +0.00(+0.06%)
Jan 31, 2002 6.368 6.423 6.346 6.416 111,461 +0.05(+0.75%)
Jan 30, 2002 6.305 6.368 6.269 6.368 57,764 +0.08(+1.29%)
Jan 29, 2002 6.431 6.446 6.269 6.287 77,561 -0.18(-2.79%)
Jan 28, 2002 6.401 6.479 6.401 6.468 73,222 +0.07(+1.15%)
Jan 25, 2002 6.434 6.438 6.361 6.394 200,955 -0.03(-0.46%)
Jan 24, 2002 6.416 6.523 6.398 6.423 420,080 +0.03(+0.52%)
Jan 23, 2002 6.269 6.394 6.250 6.390 517,982 +0.14(+2.24%)
Jan 22, 2002 6.239 6.313 6.162 6.250 164,886 -0.01(-0.12%)
Jan 21, 2002 6.232 6.298 6.213 6.257 86,239 +0.00(+0.00%)
Jan 18, 2002 6.232 6.298 6.213 6.257 86,239 -0.02(-0.29%)
Jan 17, 2002 6.158 6.309 6.158 6.276 234,312 +0.09(+1.49%)
Jan 16, 2002 6.158 6.221 6.158 6.184 74,307 -0.03(-0.47%)
Jan 15, 2002 5.970 6.224 5.970 6.213 246,244 +0.25(+4.27%)
Jan 14, 2002 5.944 5.992 5.940 5.959 224,006 -0.06(-0.92%)
Jan 11, 2002 6.058 6.080 6.007 6.014 104,681 -0.03(-0.43%)
Jan 10, 2002 6.184 6.184 6.040 6.040 121,495 -0.01(-0.24%)
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.