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 (%)
Jul 29, 2005 9.694 9.827 9.694 9.808 57,222 +0.11(+1.10%)
Jul 28, 2005 9.587 9.731 9.587 9.702 64,001 +0.13(+1.31%)
Jul 27, 2005 9.513 9.576 9.513 9.576 53,967 +0.03(+0.27%)
Jul 26, 2005 9.513 9.584 9.513 9.550 48,815 +0.02(+0.19%)
Jul 25, 2005 9.587 9.635 9.532 9.532 139,665 -0.06(-0.65%)
Jul 22, 2005 9.502 9.598 9.502 9.595 42,848 +0.02(+0.19%)
Jul 21, 2005 9.558 9.576 9.550 9.576 19,797 +0.01(+0.08%)
Jul 20, 2005 9.440 9.587 9.440 9.569 23,322 +0.09(+0.97%)
Jul 19, 2005 9.329 9.488 9.329 9.477 61,290 +0.13(+1.38%)
Jul 18, 2005 9.322 9.392 9.322 9.348 61,290 +0.02(+0.20%)
Jul 15, 2005 9.329 9.366 9.314 9.329 26,305 +0.01(+0.12%)
Jul 14, 2005 9.325 9.399 9.318 9.318 42,306 +0.01(+0.12%)
Jul 13, 2005 9.248 9.314 9.244 9.307 23,322 +0.05(+0.56%)
Jul 12, 2005 9.289 9.289 9.233 9.255 50,713 +0.06(+0.64%)
Jul 11, 2005 9.200 9.255 9.182 9.196 172,208 +0.02(+0.20%)
Jul 08, 2005 9.071 9.182 9.071 9.178 48,815 +0.08(+0.85%)
Jul 07, 2005 9.019 9.100 8.986 9.100 29,831 +0.02(+0.24%)
Jul 06, 2005 8.994 9.115 8.949 9.078 50,442 +0.13(+1.48%)
Jul 05, 2005 8.850 8.960 8.850 8.946 45,560 +0.06(+0.66%)
Jul 01, 2005 8.820 8.898 8.817 8.887 20,881 +0.03(+0.37%)
Jun 30, 2005 8.813 8.876 8.798 8.853 32,000 +0.00(+0.00%)
Jun 29, 2005 8.780 8.868 8.780 8.853 13,559 +0.04(+0.46%)
Jun 28, 2005 8.687 8.850 8.687 8.813 25,492 +0.05(+0.59%)
Jun 27, 2005 8.728 8.824 8.728 8.761 44,747 +0.04(+0.47%)
Jun 24, 2005 8.761 8.780 8.710 8.721 33,356 -0.01(-0.17%)
Jun 23, 2005 8.850 8.909 8.735 8.735 53,425 -0.11(-1.29%)
Jun 22, 2005 8.927 8.927 8.831 8.850 49,357 -0.00(-0.04%)
Jun 21, 2005 8.920 8.927 8.853 8.853 32,814 -0.10(-1.11%)
Jun 20, 2005 8.909 8.968 8.887 8.953 34,441 +0.01(+0.08%)
Jun 17, 2005 8.872 8.946 8.872 8.946 50,713 +0.05(+0.58%)
Jun 16, 2005 8.923 8.923 8.850 8.894 47,730 +0.01(+0.17%)
Jun 15, 2005 8.831 8.887 8.802 8.879 67,256 +0.09(+1.05%)
Jun 14, 2005 8.695 8.813 8.695 8.787 71,595 +0.06(+0.63%)
Jun 13, 2005 8.699 8.732 8.640 8.732 27,661 +0.05(+0.59%)
Jun 10, 2005 8.662 8.702 8.654 8.680 5,695 -0.02(-0.21%)
Jun 09, 2005 8.610 8.702 8.610 8.699 47,730 +0.12(+1.38%)
Jun 08, 2005 8.632 8.654 8.581 8.581 23,322 -0.09(-1.06%)
Jun 07, 2005 8.750 8.750 8.665 8.673 14,644 -0.03(-0.38%)
Jun 06, 2005 8.651 8.706 8.595 8.706 99,799 +0.11(+1.29%)
Jun 03, 2005 8.684 8.710 8.595 8.595 64,815 -0.11(-1.23%)
Jun 02, 2005 8.569 8.750 8.569 8.702 83,256 +0.13(+1.46%)
Jun 01, 2005 8.392 8.599 8.385 8.577 152,682 +0.21(+2.47%)
May 31, 2005 8.451 8.474 8.352 8.370 59,391 -0.05(-0.61%)
May 27, 2005 8.389 8.437 8.370 8.422 38,780 +0.01(+0.18%)
May 26, 2005 8.345 8.411 8.337 8.407 58,849 +0.11(+1.33%)
May 25, 2005 8.370 8.370 8.278 8.297 23,051 -0.04(-0.44%)
May 24, 2005 8.286 8.333 8.271 8.333 15,729 +0.03(+0.36%)
May 23, 2005 8.274 8.311 8.204 8.304 16,542 -0.00(-0.04%)
May 20, 2005 8.241 8.308 8.145 8.308 48,001 +0.05(+0.58%)
May 19, 2005 8.223 8.263 8.186 8.260 49,086 +0.10(+1.17%)
May 18, 2005 7.987 8.193 7.987 8.164 81,900 +0.18(+2.26%)
May 17, 2005 7.928 7.983 7.924 7.983 29,289 +0.04(+0.46%)
May 16, 2005 7.873 7.946 7.873 7.946 40,679 +0.03(+0.33%)
May 13, 2005 7.946 7.972 7.884 7.921 66,442 -0.04(-0.51%)
May 12, 2005 7.961 7.972 7.946 7.961 23,051 +0.00(+0.00%)
May 11, 2005 7.983 7.983 7.880 7.961 8,949 -0.05(-0.60%)
May 10, 2005 8.075 8.083 8.009 8.009 8,407 -0.09(-1.09%)
May 09, 2005 8.182 8.186 8.075 8.098 60,747 -0.08(-1.04%)
May 06, 2005 8.156 8.208 8.156 8.182 64,544 +0.06(+0.77%)
May 05, 2005 8.175 8.223 8.098 8.120 55,866 -0.06(-0.77%)
May 04, 2005 7.917 8.182 7.917 8.182 69,154 +0.28(+3.59%)
May 03, 2005 7.865 7.909 7.839 7.898 25,763 +0.01(+0.09%)
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.