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

Mexico Fund (NY: MXF )

18.25 -0.25 (-1.35%)
Official Closing Price Updated: 4:10 PM 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 (%)
May 28, 2010 8.530 8.715 8.515 8.530 91,417 -0.19(-2.21%)
May 27, 2010 8.610 8.723 8.489 8.723 66,348 +0.39(+4.67%)
May 26, 2010 8.269 8.474 8.269 8.334 92,002 +0.18(+2.18%)
May 25, 2010 7.978 8.167 7.975 8.156 80,275 -0.13(-1.55%)
May 24, 2010 8.164 8.384 8.164 8.285 80,929 +0.06(+0.69%)
May 21, 2010 7.944 8.315 7.944 8.228 26,355 +0.16(+1.97%)
May 20, 2010 8.073 8.239 8.028 8.069 111,933 -0.40(-4.73%)
May 19, 2010 8.466 8.557 8.337 8.470 63,382 -0.15(-1.71%)
May 18, 2010 8.825 8.919 8.534 8.617 62,561 -0.13(-1.47%)
May 17, 2010 8.776 8.863 8.572 8.746 41,630 -0.15(-1.70%)
May 14, 2010 8.897 9.127 8.791 8.897 49,319 -0.29(-3.21%)
May 13, 2010 9.184 9.226 9.120 9.192 65,099 +0.01(+0.08%)
May 12, 2010 8.961 9.203 8.961 9.184 80,125 +0.20(+2.19%)
May 11, 2010 9.059 9.105 8.957 8.988 113,119 -0.07(-0.79%)
May 10, 2010 9.033 9.078 9.022 9.059 77,839 +0.56(+6.58%)
May 07, 2010 8.523 8.629 8.230 8.500 96,802 +0.10(+1.22%)
May 06, 2010 8.840 8.889 8.035 8.398 125,753 -0.45(-5.04%)
May 05, 2010 8.810 8.920 8.804 8.844 198,390 -0.23(-2.50%)
May 04, 2010 9.263 9.263 9.067 9.071 77,108 -0.37(-3.92%)
May 03, 2010 9.430 9.483 9.388 9.441 119,958 +0.03(+0.32%)
Apr 30, 2010 9.449 9.554 9.392 9.411 109,589 -0.10(-1.03%)
Apr 29, 2010 9.566 9.675 9.418 9.509 259,013 +0.04(+0.40%)
Apr 28, 2010 9.490 9.517 9.260 9.471 97,651 +0.02(+0.20%)
Apr 27, 2010 9.902 9.902 9.437 9.452 109,983 -0.49(-4.90%)
Apr 26, 2010 9.932 9.978 9.895 9.940 99,313 +0.06(+0.57%)
Apr 23, 2010 9.751 9.898 9.751 9.883 103,377 +0.09(+0.97%)
Apr 22, 2010 9.770 9.789 9.505 9.789 287,882 +0.14(+1.41%)
Apr 21, 2010 9.732 9.789 9.596 9.653 24,765 -0.02(-0.23%)
Apr 20, 2010 9.596 9.702 9.596 9.675 31,851 +0.14(+1.47%)
Apr 19, 2010 9.562 9.600 9.437 9.536 118,590 -0.07(-0.75%)
Apr 16, 2010 9.740 9.804 9.551 9.607 161,295 -0.18(-1.85%)
Apr 15, 2010 9.789 9.823 9.770 9.789 111,798 -0.05(-0.50%)
Apr 14, 2010 9.796 9.853 9.796 9.838 32,168 +0.08(+0.77%)
Apr 13, 2010 9.743 9.770 9.705 9.762 26,604 -0.00(-0.04%)
Apr 12, 2010 9.691 9.804 9.691 9.766 60,577 +0.05(+0.47%)
Apr 09, 2010 9.596 9.725 9.596 9.721 38,637 +0.10(+1.06%)
Apr 08, 2010 9.619 9.679 9.536 9.619 68,660 -0.03(-0.27%)
Apr 07, 2010 9.728 9.728 9.628 9.645 34,700 -0.09(-0.89%)
Apr 06, 2010 9.645 9.732 9.641 9.732 38,222 +0.01(+0.08%)
Apr 05, 2010 9.687 9.725 9.524 9.725 115,929 +0.19(+1.98%)
Apr 01, 2010 9.554 9.536 9.536 9.536 91,392 +0.06(+0.66%)
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%)
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.