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 30, 2010 9.239 9.250 9.087 9.239 29,683 +0.01(+0.13%)
Jul 29, 2010 9.258 9.285 9.142 9.227 533,619 -0.01(-0.13%)
Jul 28, 2010 9.270 9.429 9.029 9.239 43,987 -0.02(-0.21%)
Jul 27, 2010 9.324 9.371 9.258 9.258 35,109 -0.08(-0.87%)
Jul 26, 2010 9.212 9.352 9.212 9.340 55,027 +0.08(+0.84%)
Jul 23, 2010 9.184 9.262 9.118 9.262 80,586 +0.10(+1.06%)
Jul 22, 2010 9.114 9.165 8.943 9.165 216,940 +0.30(+3.38%)
Jul 21, 2010 8.947 8.987 8.807 8.866 56,043 -0.02(-0.26%)
Jul 20, 2010 8.710 8.893 8.710 8.889 56,619 +0.08(+0.93%)
Jul 19, 2010 8.749 8.842 8.683 8.807 67,084 +0.05(+0.62%)
Jul 16, 2010 8.753 9.002 8.749 8.753 46,404 -0.24(-2.68%)
Jul 15, 2010 9.002 9.009 8.916 8.994 129,050 -0.01(-0.09%)
Jul 14, 2010 8.904 9.040 8.904 9.002 33,227 +0.03(+0.39%)
Jul 13, 2010 8.866 8.978 8.866 8.967 70,679 +0.16(+1.81%)
Jul 12, 2010 8.846 8.959 8.807 8.807 18,812 -0.08(-0.92%)
Jul 09, 2010 8.889 8.893 8.842 8.889 37,190 +0.04(+0.48%)
Jul 08, 2010 8.831 8.889 8.772 8.846 34,921 +0.04(+0.40%)
Jul 07, 2010 8.617 8.811 8.605 8.811 88,049 +0.22(+2.58%)
Jul 06, 2010 8.644 8.815 8.566 8.589 23,089 +0.10(+1.19%)
Jul 02, 2010 8.488 8.508 8.414 8.488 26,566 -0.01(-0.14%)
Jul 01, 2010 8.553 8.553 8.296 8.500 110,872 -0.09(-1.10%)
Jun 30, 2010 8.560 8.719 8.524 8.595 56,830 +0.00(+0.00%)
Jun 29, 2010 8.912 8.912 8.583 8.595 112,055 -0.41(-4.54%)
Jun 25, 2010 9.003 9.048 8.855 9.003 39,820 +0.14(+1.59%)
Jun 24, 2010 8.935 8.957 8.806 8.863 51,160 -0.13(-1.43%)
Jun 23, 2010 8.995 8.995 8.795 8.991 57,010 +0.01(+0.08%)
Jun 22, 2010 9.109 9.169 8.942 8.984 106,591 -0.09(-0.96%)
Jun 21, 2010 9.192 9.305 9.048 9.071 163,822 +0.02(+0.25%)
Jun 18, 2010 9.048 9.071 9.033 9.048 37,597 +0.03(+0.38%)
Jun 17, 2010 8.992 9.014 8.976 9.014 64,427 +0.00(+0.04%)
Jun 16, 2010 8.938 9.044 8.927 9.010 15,687 +0.02(+0.17%)
Jun 15, 2010 8.874 9.029 8.799 8.995 43,186 +0.18(+2.01%)
Jun 14, 2010 8.768 8.920 8.768 8.817 110,531 +0.09(+1.04%)
Jun 11, 2010 8.651 8.761 8.651 8.727 213,405 +0.04(+0.44%)
Jun 10, 2010 8.621 8.715 8.621 8.689 146,875 +0.23(+2.73%)
Jun 09, 2010 8.534 8.678 8.429 8.458 189,407 -0.04(-0.49%)
Jun 08, 2010 8.311 8.508 8.311 8.500 21,550 +0.23(+2.79%)
Jun 07, 2010 8.307 8.432 8.262 8.269 26,569 -0.12(-1.44%)
Jun 04, 2010 8.390 8.526 8.360 8.390 7,673 -0.21(-2.46%)
Jun 03, 2010 8.693 8.766 8.560 8.602 26,726 -0.08(-0.96%)
Jun 02, 2010 8.523 8.685 8.504 8.685 85,144 +0.25(+3.00%)
Jun 01, 2010 8.470 8.674 8.424 8.432 96,810 -0.10(-1.15%)
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%)
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.