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: 7:00 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 (%)
Jul 30, 2004 7.135 7.172 7.113 7.172 54,781 +0.03(+0.36%)
Jul 29, 2004 7.091 7.150 7.083 7.146 49,357 +0.09(+1.31%)
Jul 28, 2004 7.076 7.076 7.043 7.054 25,763 -0.01(-0.16%)
Jul 27, 2004 6.965 7.080 6.965 7.065 122,851 +0.08(+1.11%)
Jul 26, 2004 6.988 6.995 6.973 6.988 26,848 -0.04(-0.52%)
Jul 23, 2004 7.047 7.054 7.024 7.024 28,746 -0.02(-0.31%)
Jul 22, 2004 7.043 7.065 7.021 7.047 44,204 -0.00(-0.05%)
Jul 21, 2004 7.098 7.098 7.043 7.050 38,238 -0.04(-0.62%)
Jul 20, 2004 7.013 7.098 7.010 7.095 30,102 +0.07(+0.94%)
Jul 19, 2004 7.061 7.069 7.006 7.028 39,052 -0.07(-0.99%)
Jul 16, 2004 6.951 7.098 6.936 7.098 101,698 +0.13(+1.80%)
Jul 15, 2004 7.024 7.028 6.969 6.973 14,373 -0.06(-0.84%)
Jul 14, 2004 7.069 7.069 7.028 7.032 10,305 -0.04(-0.52%)
Jul 13, 2004 7.061 7.087 7.061 7.069 11,932 -0.01(-0.21%)
Jul 12, 2004 7.091 7.091 7.036 7.083 20,610 -0.01(-0.16%)
Jul 09, 2004 6.969 7.098 6.969 7.095 33,356 +0.09(+1.26%)
Jul 08, 2004 7.076 7.076 7.006 7.006 50,171 -0.11(-1.55%)
Jul 07, 2004 7.076 7.117 7.061 7.117 16,542 +0.03(+0.36%)
Jul 06, 2004 7.117 7.142 7.069 7.091 27,390 -0.04(-0.52%)
Jul 02, 2004 7.120 7.128 7.102 7.128 18,712 +0.03(+0.47%)
Jul 01, 2004 7.128 7.131 7.083 7.095 39,594 -0.00(-0.05%)
Jun 30, 2004 7.061 7.109 7.043 7.098 40,679 +0.07(+1.05%)
Jun 29, 2004 7.047 7.054 7.017 7.024 27,661 -0.02(-0.26%)
Jun 28, 2004 7.142 7.183 7.043 7.043 58,849 -0.10(-1.39%)
Jun 25, 2004 7.165 7.209 7.142 7.142 29,560 +0.01(+0.10%)
Jun 24, 2004 7.139 7.172 7.120 7.135 26,034 +0.01(+0.10%)
Jun 23, 2004 7.135 7.135 7.076 7.128 30,102 -0.03(-0.46%)
Jun 22, 2004 7.190 7.190 7.128 7.161 32,543 -0.04(-0.51%)
Jun 21, 2004 7.172 7.213 7.172 7.198 21,424 -0.01(-0.15%)
Jun 18, 2004 7.135 7.220 7.135 7.209 41,492 +0.10(+1.45%)
Jun 17, 2004 7.106 7.117 7.091 7.106 46,374 +0.00(+0.00%)
Jun 16, 2004 7.124 7.124 7.102 7.106 9,220 -0.04(-0.57%)
Jun 15, 2004 7.043 7.150 7.043 7.146 46,916 +0.12(+1.73%)
Jun 14, 2004 7.128 7.128 7.024 7.024 67,798 -0.14(-1.96%)
Jun 10, 2004 7.165 7.209 7.157 7.165 34,712 +0.00(+0.05%)
Jun 09, 2004 7.246 7.246 7.161 7.161 25,492 -0.10(-1.42%)
Jun 08, 2004 7.249 7.279 7.246 7.264 18,441 +0.05(+0.66%)
Jun 07, 2004 7.072 7.227 7.072 7.216 64,273 +0.15(+2.09%)
Jun 04, 2004 6.951 7.069 6.951 7.069 12,746 +0.10(+1.37%)
Jun 03, 2004 6.969 6.973 6.947 6.973 11,390 -0.03(-0.47%)
Jun 02, 2004 7.024 7.036 6.969 7.006 35,526 -0.06(-0.84%)
Jun 01, 2004 7.109 7.113 7.061 7.065 13,017 -0.05(-0.73%)
May 28, 2004 7.043 7.135 7.032 7.117 18,441 +0.07(+1.05%)
May 27, 2004 6.995 7.072 6.995 7.043 22,780 +0.06(+0.79%)
May 26, 2004 6.910 7.010 6.910 6.988 18,983 +0.08(+1.12%)
May 25, 2004 6.859 6.943 6.859 6.910 27,933 +0.03(+0.48%)
May 24, 2004 6.781 6.877 6.781 6.877 38,509 +0.10(+1.41%)
May 21, 2004 6.752 6.803 6.752 6.781 7,322 +0.00(+0.00%)
May 20, 2004 6.766 6.788 6.700 6.781 23,865 -0.02(-0.27%)
May 19, 2004 6.785 6.873 6.785 6.800 33,085 +0.09(+1.32%)
May 18, 2004 6.645 6.715 6.645 6.711 50,171 +0.10(+1.56%)
May 17, 2004 6.696 6.696 6.608 6.608 94,375 -0.13(-1.86%)
May 14, 2004 6.674 6.748 6.670 6.733 41,763 +0.04(+0.55%)
May 13, 2004 6.634 6.696 6.608 6.696 30,645 +0.05(+0.72%)
May 12, 2004 6.608 6.663 6.519 6.648 77,019 +0.04(+0.61%)
May 11, 2004 6.442 6.634 6.442 6.608 206,921 +0.19(+2.99%)
May 10, 2004 6.545 6.545 6.309 6.416 208,006 -0.26(-3.92%)
May 07, 2004 6.785 6.803 6.652 6.678 46,916 -0.20(-2.90%)
May 06, 2004 7.024 7.024 6.877 6.877 35,797 -0.24(-3.37%)
May 05, 2004 7.098 7.135 7.098 7.117 7,593 -0.01(-0.10%)
May 04, 2004 6.940 7.128 6.940 7.124 49,086 +0.19(+2.71%)
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.