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 (%)
May 31, 2002 6.497 6.718 6.497 6.634 273,364 -0.26(-3.80%)
May 28, 2002 6.969 6.973 6.877 6.895 4,329,353 -0.10(-1.37%)
May 27, 2002 6.969 7.021 6.969 6.991 394,046 +0.00(+0.00%)
May 24, 2002 6.969 7.021 6.969 6.991 394,046 +0.03(+0.42%)
May 23, 2002 6.892 6.995 6.892 6.962 600,967 +0.07(+1.02%)
May 22, 2002 6.847 6.932 6.847 6.892 221,566 -0.10(-1.42%)
May 21, 2002 6.973 7.043 6.954 6.991 269,567 -0.01(-0.21%)
May 20, 2002 7.087 7.091 7.006 7.006 206,108 -0.17(-2.41%)
May 17, 2002 7.168 7.242 7.157 7.179 64,273 +0.02(+0.31%)
May 16, 2002 7.065 7.190 7.061 7.157 948,639 +0.08(+1.20%)
May 15, 2002 6.991 7.072 6.954 7.072 38,238 +0.02(+0.31%)
May 14, 2002 6.951 7.050 6.951 7.050 200,141 +0.14(+1.97%)
May 13, 2002 6.954 6.995 6.892 6.914 880,298 -0.06(-0.79%)
May 10, 2002 7.050 7.080 6.969 6.969 32,000 -0.11(-1.61%)
May 09, 2002 7.135 7.187 7.065 7.083 575,204 -0.02(-0.31%)
May 08, 2002 7.083 7.168 7.061 7.106 359,875 +0.04(+0.63%)
May 07, 2002 7.061 7.083 7.050 7.061 62,103 +0.00(+0.00%)
May 06, 2002 7.109 7.109 7.061 7.061 358,519 -0.08(-1.08%)
May 03, 2002 7.061 7.139 6.954 7.139 228,617 +0.04(+0.52%)
May 02, 2002 7.054 7.154 7.054 7.102 43,391 +0.05(+0.68%)
May 01, 2002 7.024 7.058 6.988 7.054 108,206 +0.01(+0.16%)
Apr 30, 2002 7.024 7.080 7.010 7.043 96,002 -0.01(-0.10%)
Apr 29, 2002 7.050 7.113 7.043 7.050 174,649 -0.09(-1.29%)
Apr 26, 2002 7.135 7.168 7.120 7.142 219,667 +0.02(+0.31%)
Apr 25, 2002 7.065 7.128 7.032 7.120 278,788 -0.00(-0.05%)
Apr 24, 2002 7.050 7.146 7.032 7.124 22,509 +0.04(+0.63%)
Apr 23, 2002 7.120 7.135 7.072 7.080 137,495 -0.04(-0.57%)
Apr 22, 2002 7.183 7.190 7.117 7.120 298,314 -0.14(-1.88%)
Apr 19, 2002 7.242 7.283 7.216 7.257 66,171 -0.04(-0.61%)
Apr 18, 2002 7.286 7.371 7.268 7.301 33,085 -0.01(-0.10%)
Apr 17, 2002 7.290 7.375 7.283 7.308 99,528 -0.02(-0.25%)
Apr 16, 2002 7.176 7.327 7.176 7.327 84,070 +0.15(+2.11%)
Apr 15, 2002 7.209 7.220 7.124 7.176 225,905 -0.06(-0.77%)
Apr 12, 2002 7.338 7.338 7.231 7.231 146,987 -0.07(-0.91%)
Apr 11, 2002 7.338 7.426 7.279 7.297 151,326 -0.04(-0.50%)
Apr 10, 2002 7.154 7.334 7.154 7.334 199,056 +0.18(+2.53%)
Apr 09, 2002 7.172 7.198 7.113 7.154 505,235 +0.01(+0.10%)
Apr 08, 2002 7.165 7.165 7.135 7.146 106,308 -0.04(-0.62%)
Apr 05, 2002 7.161 7.246 7.142 7.190 226,990 +0.02(+0.26%)
Apr 04, 2002 7.106 7.179 7.106 7.172 517,982 +0.04(+0.62%)
Apr 03, 2002 7.198 7.227 7.124 7.128 291,263 -0.07(-0.92%)
Apr 02, 2002 7.253 7.272 7.190 7.194 144,818 -0.08(-1.17%)
Apr 01, 2002 7.272 7.294 7.227 7.279 446,657 +0.01(+0.20%)
Mar 29, 2002 7.213 7.279 7.213 7.264 348,485 +0.00(+0.00%)
Mar 28, 2002 7.213 7.279 7.213 7.264 348,485 -0.03(-0.35%)
Mar 27, 2002 7.209 7.290 7.194 7.290 145,902 +0.04(+0.61%)
Mar 26, 2002 7.213 7.264 7.213 7.246 244,075 +0.01(+0.20%)
Mar 25, 2002 7.305 7.305 7.213 7.231 141,292 -0.07(-0.91%)
Mar 22, 2002 7.283 7.297 7.246 7.297 122,037 -0.00(-0.05%)
Mar 21, 2002 7.331 7.331 7.260 7.301 221,023 +0.01(+0.20%)
Mar 20, 2002 7.235 7.319 7.235 7.286 559,474 -0.01(-0.20%)
Mar 19, 2002 7.201 7.356 7.201 7.301 221,023 +0.10(+1.43%)
Mar 18, 2002 7.139 7.201 7.124 7.198 471,878 +0.06(+0.88%)
Mar 15, 2002 7.098 7.135 7.061 7.135 247,872 +0.06(+0.78%)
Mar 14, 2002 7.102 7.157 7.072 7.080 113,630 -0.06(-0.83%)
Mar 13, 2002 7.106 7.165 7.106 7.139 498,727 +0.00(+0.05%)
Mar 12, 2002 7.028 7.135 7.002 7.135 903,892 +0.06(+0.83%)
Mar 11, 2002 7.043 7.087 7.032 7.076 268,754 -0.01(-0.10%)
Mar 08, 2002 7.006 7.098 6.995 7.083 878,671 +0.09(+1.27%)
Mar 07, 2002 7.036 7.047 6.954 6.995 1,141,187 -0.04(-0.58%)
Mar 06, 2002 6.943 7.061 6.932 7.036 4,284,877 +0.34(+5.12%)
Mar 05, 2002 6.497 6.722 6.497 6.693 159,462 +0.14(+2.14%)
Mar 04, 2002 6.490 6.567 6.420 6.552 91,392 +0.13(+2.07%)
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.