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 (%)
Mar 31, 2010 9.451 9.513 9.403 9.473 80,525 +0.05(+0.55%)
Mar 30, 2010 9.399 9.458 9.399 9.421 62,271 +0.03(+0.31%)
Mar 29, 2010 9.259 9.392 9.259 9.392 59,812 +0.10(+1.11%)
Mar 26, 2010 9.270 9.314 9.218 9.289 37,866 +0.03(+0.36%)
Mar 25, 2010 9.259 9.329 9.226 9.255 34,349 +0.01(+0.12%)
Mar 24, 2010 9.222 9.307 9.222 9.244 60,538 -0.08(-0.83%)
Mar 23, 2010 9.222 9.329 9.222 9.322 25,573 +0.10(+1.04%)
Mar 22, 2010 9.145 9.237 9.126 9.226 185,727 +0.06(+0.68%)
Mar 19, 2010 9.230 9.230 9.086 9.163 44,866 -0.02(-0.24%)
Mar 18, 2010 9.174 9.218 9.145 9.185 169,263 +0.03(+0.28%)
Mar 17, 2010 9.119 9.215 9.119 9.159 166,513 +0.06(+0.65%)
Mar 16, 2010 9.071 9.123 9.049 9.100 20,505 +0.07(+0.75%)
Mar 15, 2010 8.997 9.034 8.997 9.033 28,342 -0.02(-0.26%)
Mar 12, 2010 9.045 9.107 9.030 9.056 156,004 +0.06(+0.70%)
Mar 11, 2010 8.979 8.994 8.935 8.994 27,694 -0.02(-0.25%)
Mar 10, 2010 9.023 9.030 8.957 9.016 36,022 +0.08(+0.95%)
Mar 09, 2010 8.894 8.971 8.868 8.931 14,633 +0.03(+0.37%)
Mar 08, 2010 8.861 8.953 8.861 8.898 26,726 -0.03(-0.37%)
Mar 05, 2010 8.850 8.942 8.850 8.931 178,739 +0.13(+1.51%)
Mar 04, 2010 8.850 8.857 8.739 8.798 23,330 +0.00(+0.00%)
Mar 03, 2010 8.695 8.813 8.695 8.798 51,296 +0.10(+1.19%)
Mar 02, 2010 8.603 8.732 8.603 8.695 38,102 +0.08(+0.94%)
Mar 01, 2010 8.566 8.628 8.555 8.614 51,703 +0.12(+1.43%)
Feb 26, 2010 8.411 8.522 8.278 8.492 31,596 +0.09(+1.10%)
Feb 25, 2010 8.356 8.407 8.219 8.400 81,363 -0.03(-0.35%)
Feb 24, 2010 8.374 8.429 8.333 8.429 4,816 +0.08(+0.93%)
Feb 23, 2010 8.444 8.477 8.333 8.352 227,695 -0.11(-1.31%)
Feb 22, 2010 8.632 8.632 8.407 8.463 35,290 -0.06(-0.65%)
Feb 19, 2010 8.404 8.522 8.378 8.518 48,872 +0.06(+0.74%)
Feb 18, 2010 8.363 8.459 8.363 8.455 26,444 +0.07(+0.84%)
Feb 17, 2010 8.333 8.385 8.295 8.385 36,887 +0.03(+0.35%)
Feb 16, 2010 8.153 8.356 8.153 8.356 53,973 +0.25(+3.05%)
Feb 12, 2010 8.075 8.109 8.109 8.109 38,509 +0.02(+0.23%)
Feb 11, 2010 7.935 8.105 7.935 8.090 67,673 +0.10(+1.29%)
Feb 10, 2010 7.965 8.020 7.913 7.987 96,295 +0.00(+0.05%)
Feb 09, 2010 7.858 7.999 7.839 7.983 81,900 +0.17(+2.22%)
Feb 08, 2010 7.873 7.928 7.803 7.810 43,209 -0.06(-0.70%)
Feb 05, 2010 7.810 7.895 7.648 7.865 144,902 -0.02(-0.23%)
Feb 04, 2010 8.201 8.201 7.869 7.884 106,186 -0.34(-4.08%)
Feb 03, 2010 8.145 8.227 8.145 8.219 115,252 +0.08(+1.00%)
Feb 02, 2010 8.057 8.149 8.050 8.138 190,858 +0.08(+0.96%)
Feb 01, 2010 8.031 8.061 8.016 8.061 66,610 +0.05(+0.65%)
Jan 29, 2010 8.204 8.204 7.969 8.009 19,943 -0.12(-1.50%)
Jan 28, 2010 8.142 8.168 7.884 8.131 15,894 +0.03(+0.36%)
Jan 27, 2010 8.160 8.160 8.002 8.101 66,822 -0.08(-0.95%)
Jan 26, 2010 8.079 8.242 8.075 8.179 260,108 -0.01(-0.18%)
Jan 25, 2010 8.267 8.308 8.193 8.193 74,901 -0.03(-0.31%)
Jan 22, 2010 8.245 8.308 8.068 8.219 124,247 -0.11(-1.37%)
Jan 21, 2010 8.614 8.621 8.323 8.333 49,189 -0.23(-2.71%)
Jan 20, 2010 8.566 8.698 8.547 8.566 153,219 -0.13(-1.44%)
Jan 19, 2010 8.625 8.724 8.577 8.691 186,478 +0.14(+1.59%)
Jan 15, 2010 8.599 8.555 8.555 8.555 107,121 -0.08(-0.94%)
Jan 14, 2010 8.555 8.647 8.555 8.636 76,544 -0.02(-0.21%)
Jan 13, 2010 8.647 8.658 8.540 8.654 181,187 +0.10(+1.16%)
Jan 12, 2010 8.555 8.575 8.547 8.555 154,138 -0.09(-1.07%)
Jan 11, 2010 8.573 8.658 8.573 8.647 143,668 +0.00(+0.00%)
Jan 08, 2010 8.558 8.647 8.558 8.647 136,839 +0.06(+0.73%)
Jan 07, 2010 8.536 8.647 8.485 8.584 190,248 +0.08(+0.91%)
Jan 06, 2010 8.426 8.533 8.396 8.507 110,896 +0.15(+1.81%)
Jan 05, 2010 8.297 8.389 8.297 8.356 129,427 +0.10(+1.16%)
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.