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 (%)
Jul 31, 2009 7.003 7.080 6.962 7.047 112,545 +0.03(+0.42%)
Jul 30, 2009 6.943 7.024 6.918 7.017 129,045 +0.15(+2.26%)
Jul 29, 2009 6.988 6.988 6.836 6.862 218,696 -0.13(-1.79%)
Jul 28, 2009 6.932 6.999 6.877 6.988 71,036 +0.04(+0.53%)
Jul 27, 2009 6.965 6.999 6.914 6.951 90,353 +0.07(+1.07%)
Jul 24, 2009 6.829 6.881 6.829 6.877 2,126 +0.05(+0.70%)
Jul 23, 2009 6.707 6.895 6.707 6.829 28,521 +0.14(+2.04%)
Jul 22, 2009 6.626 6.718 6.626 6.693 56,782 +0.06(+0.83%)
Jul 21, 2009 6.674 6.674 6.593 6.637 69,179 -0.02(-0.33%)
Jul 20, 2009 6.534 6.659 6.483 6.659 75,579 +0.22(+3.50%)
Jul 17, 2009 6.353 6.438 6.350 6.434 120,952 +0.08(+1.22%)
Jul 16, 2009 6.328 6.361 6.305 6.357 36,700 +0.03(+0.52%)
Jul 15, 2009 6.154 6.357 6.154 6.324 71,991 +0.21(+3.38%)
Jul 14, 2009 6.062 6.136 6.062 6.117 27,653 +0.03(+0.55%)
Jul 13, 2009 6.062 6.099 6.062 6.084 75,335 +0.04(+0.61%)
Jul 10, 2009 6.044 6.095 5.985 6.047 118,246 -0.15(-2.50%)
Jul 09, 2009 6.206 6.246 6.173 6.202 107,474 +0.03(+0.42%)
Jul 08, 2009 6.280 6.324 6.132 6.176 254,180 -0.13(-1.99%)
Jul 07, 2009 6.294 6.342 6.280 6.302 108,811 -0.01(-0.23%)
Jul 06, 2009 6.305 6.328 6.269 6.316 21,668 -0.02(-0.29%)
Jul 02, 2009 6.457 6.457 6.335 6.335 97,331 -0.14(-2.11%)
Jul 01, 2009 6.420 6.501 6.420 6.471 23,322 +0.06(+0.92%)
Jun 30, 2009 6.398 6.423 6.379 6.412 27,287 +0.04(+0.64%)
Jun 29, 2009 6.383 6.434 6.372 6.372 35,862 +0.01(+0.17%)
Jun 26, 2009 6.250 6.394 6.250 6.361 48,923 +0.07(+1.11%)
Jun 25, 2009 6.195 6.335 6.176 6.291 97,424 +0.13(+2.03%)
Jun 24, 2009 6.029 6.217 6.029 6.165 45,560 +0.13(+2.14%)
Jun 23, 2009 6.069 6.069 5.992 6.036 9,627 -0.03(-0.55%)
Jun 22, 2009 6.191 6.191 6.047 6.069 28,464 -0.20(-3.18%)
Jun 19, 2009 6.261 6.326 6.261 6.269 7,506 +0.04(+0.65%)
Jun 18, 2009 6.180 6.287 6.180 6.228 44,202 +0.03(+0.54%)
Jun 17, 2009 6.106 6.195 5.999 6.195 58,152 +0.04(+0.60%)
Jun 16, 2009 6.269 6.315 6.158 6.158 47,252 -0.10(-1.53%)
Jun 15, 2009 6.110 6.287 6.110 6.254 89,789 -0.09(-1.40%)
Jun 12, 2009 6.180 6.352 6.180 6.342 44,042 -0.05(-0.81%)
Jun 11, 2009 6.339 6.398 6.331 6.394 27,184 +0.08(+1.34%)
Jun 10, 2009 6.313 6.313 6.272 6.309 14,392 +0.03(+0.41%)
Jun 09, 2009 6.305 6.335 6.232 6.283 51,152 +0.04(+0.65%)
Jun 08, 2009 6.253 6.253 6.121 6.243 34,235 -0.07(-1.05%)
Jun 05, 2009 6.302 6.385 6.282 6.309 15,186 +0.02(+0.35%)
Jun 04, 2009 6.224 6.294 6.224 6.287 29,430 +0.09(+1.49%)
Jun 03, 2009 6.372 6.372 6.187 6.195 41,763 -0.21(-3.28%)
Jun 02, 2009 6.353 6.409 6.328 6.405 45,137 +0.02(+0.35%)
Jun 01, 2009 6.246 6.412 6.246 6.383 95,899 +0.17(+2.67%)
May 29, 2009 6.269 6.324 6.217 6.217 68,948 -0.02(-0.35%)
May 28, 2009 6.180 6.239 6.158 6.239 25,245 +0.04(+0.71%)
May 27, 2009 6.228 6.292 6.195 6.195 41,042 -0.00(-0.06%)
May 26, 2009 6.110 6.280 6.080 6.199 37,235 +0.07(+1.20%)
May 22, 2009 6.158 6.158 6.096 6.125 23,960 -0.03(-0.48%)
May 21, 2009 6.173 6.173 6.066 6.154 59,272 -0.08(-1.30%)
May 20, 2009 6.287 6.346 6.235 6.235 48,806 -0.03(-0.41%)
May 19, 2009 6.069 6.309 6.069 6.261 98,123 +0.15(+2.54%)
May 18, 2009 5.874 6.110 5.874 6.106 68,555 +0.23(+3.89%)
May 15, 2009 5.693 5.878 5.690 5.878 322,119 +0.20(+3.44%)
May 14, 2009 5.675 5.734 5.653 5.682 90,381 +0.04(+0.65%)
May 13, 2009 5.804 5.804 5.627 5.645 51,589 -0.24(-4.01%)
May 12, 2009 5.937 5.937 5.745 5.881 72,766 -0.06(-0.93%)
May 11, 2009 5.904 5.944 5.896 5.937 145,235 -0.04(-0.74%)
May 08, 2009 5.881 5.992 5.879 5.981 59,104 +0.11(+1.82%)
May 07, 2009 5.955 6.066 5.819 5.874 95,362 -0.07(-1.18%)
May 06, 2009 5.752 5.988 5.752 5.944 167,416 +0.22(+3.87%)
May 05, 2009 5.789 5.789 5.664 5.723 127,380 +0.00(+0.06%)
May 04, 2009 5.623 5.727 5.623 5.719 140,291 +0.27(+5.01%)
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.