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

Mexico Fund (NY: MXF )

18.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2002 5.671 5.671 5.568 5.575 29,560 -0.10(-1.69%)
Jul 30, 2002 5.623 5.671 5.623 5.671 43,391 +0.07(+1.32%)
Jul 29, 2002 5.586 5.653 5.553 5.597 61,561 +0.10(+1.88%)
Jul 26, 2002 5.487 5.553 5.457 5.494 136,410 -0.07(-1.32%)
Jul 25, 2002 5.575 5.620 5.516 5.568 83,256 -0.07(-1.31%)
Jul 24, 2002 5.373 5.679 5.373 5.642 152,953 +0.06(+0.99%)
Jul 23, 2002 5.752 5.811 5.579 5.586 212,345 -0.13(-2.26%)
Jul 22, 2002 5.870 5.977 5.697 5.715 169,496 -0.24(-4.02%)
Jul 19, 2002 5.863 5.974 5.863 5.955 75,392 -0.10(-1.64%)
Jul 17, 2002 5.959 6.058 5.959 6.055 28,204 +0.04(+0.67%)
Jul 12, 2002 6.003 6.073 5.937 6.014 17,898 -0.01(-0.24%)
Jul 11, 2002 5.944 6.051 5.937 6.029 88,409 +0.02(+0.31%)
Jul 10, 2002 6.047 6.099 6.010 6.010 33,085 -0.04(-0.73%)
Jul 09, 2002 6.010 6.055 6.010 6.055 26,848 +0.04(+0.74%)
Jul 08, 2002 5.988 6.010 5.988 6.010 33,356 +0.02(+0.37%)
Jul 05, 2002 5.845 5.988 5.845 5.988 19,526 +0.13(+2.20%)
Jul 04, 2002 5.767 5.863 5.642 5.859 63,730 +0.00(+0.00%)
Jul 03, 2002 5.767 5.863 5.642 5.859 63,730 +0.00(+0.00%)
Jul 02, 2002 5.845 5.870 5.845 5.859 22,780 -0.05(-0.81%)
Jul 01, 2002 5.974 6.055 5.907 5.907 26,034 -0.12(-1.96%)
Jun 28, 2002 5.904 6.044 5.904 6.025 46,374 +0.16(+2.70%)
Jun 27, 2002 5.833 5.867 5.763 5.867 108,749 +0.13(+2.18%)
Jun 26, 2002 5.715 5.826 5.715 5.741 54,781 -0.23(-3.89%)
Jun 25, 2002 5.944 6.047 5.944 5.974 24,678 -0.09(-1.52%)
Jun 21, 2002 6.187 6.187 6.084 6.066 288,822 -0.16(-2.55%)
Jun 20, 2002 6.342 6.342 6.195 6.224 74,307 -0.14(-2.14%)
Jun 19, 2002 6.405 6.442 6.361 6.361 108,477 -0.07(-1.15%)
Jun 18, 2002 6.453 6.490 6.416 6.434 41,492 -0.02(-0.29%)
Jun 17, 2002 6.324 6.453 6.324 6.453 2,874,664 +0.07(+1.16%)
Jun 14, 2002 6.416 6.416 6.328 6.379 241,092 -0.04(-0.69%)
Jun 12, 2002 6.361 6.423 6.361 6.423 246,244 -0.01(-0.11%)
Jun 11, 2002 6.423 6.460 6.394 6.431 400,283 +0.04(+0.69%)
Jun 10, 2002 6.283 6.434 6.283 6.387 132,614 +0.10(+1.52%)
Jun 07, 2002 6.165 6.324 6.165 6.291 293,703 -0.01(-0.23%)
Jun 06, 2002 6.409 6.471 6.176 6.305 309,704 -0.15(-2.29%)
Jun 05, 2002 6.545 6.575 6.423 6.453 503,337 -0.18(-2.72%)
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%)
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.