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 31, 2020 8.712 8.779 8.573 8.652 15,141 -0.08(-0.89%)
Jul 30, 2020 8.687 8.764 8.669 8.730 21,234 -0.16(-1.75%)
Jul 29, 2020 8.851 8.937 8.790 8.886 33,789 +0.01(+0.10%)
Jul 28, 2020 8.825 8.894 8.790 8.877 65,016 +0.02(+0.20%)
Jul 27, 2020 8.747 8.860 8.747 8.860 40,967 +0.16(+1.89%)
Jul 24, 2020 8.548 8.695 8.548 8.695 35,021 +0.05(+0.60%)
Jul 23, 2020 8.721 8.730 8.574 8.643 37,781 -0.11(-1.28%)
Jul 22, 2020 8.695 8.764 8.669 8.756 47,925 +0.03(+0.30%)
Jul 21, 2020 8.669 8.764 8.548 8.730 34,176 +0.22(+2.64%)
Jul 20, 2020 8.557 8.617 8.479 8.505 31,198 +0.03(+0.41%)
Jul 17, 2020 8.583 8.583 8.436 8.470 27,970 -0.11(-1.31%)
Jul 16, 2020 8.557 8.626 8.557 8.583 19,097 -0.05(-0.60%)
Jul 15, 2020 8.574 8.738 8.515 8.635 62,935 +0.13(+1.53%)
Jul 14, 2020 8.401 8.617 8.349 8.505 66,649 +0.11(+1.34%)
Jul 13, 2020 8.522 8.548 8.392 8.392 54,334 -0.09(-1.02%)
Jul 10, 2020 8.522 8.531 8.388 8.479 72,700 +0.01(+0.10%)
Jul 09, 2020 8.583 8.738 8.470 8.470 30,151 -0.09(-1.01%)
Jul 08, 2020 8.548 8.695 8.436 8.557 64,101 +0.02(+0.20%)
Jul 07, 2020 8.790 8.790 8.539 8.539 81,319 -0.29(-3.33%)
Jul 06, 2020 8.903 9.012 8.834 8.834 27,554 +0.06(+0.69%)
Jul 02, 2020 8.790 8.889 8.721 8.773 54,092 +0.12(+1.40%)
Jul 01, 2020 8.531 8.816 8.531 8.652 106,525 +0.17(+1.97%)
Jun 30, 2020 8.410 8.505 8.387 8.485 17,566 -0.01(-0.14%)
Jun 29, 2020 8.539 8.539 8.375 8.496 54,664 +0.00(+0.00%)
Jun 26, 2020 8.557 8.656 8.375 8.496 35,830 -0.15(-1.70%)
Jun 25, 2020 8.617 8.643 8.522 8.643 90,794 -0.08(-0.89%)
Jun 24, 2020 8.799 8.882 8.661 8.721 56,638 -0.16(-1.75%)
Jun 23, 2020 8.972 8.993 8.803 8.877 65,058 -0.02(-0.19%)
Jun 22, 2020 9.041 9.041 8.747 8.894 47,501 -0.03(-0.39%)
Jun 19, 2020 8.738 8.929 8.652 8.929 24,387 +0.30(+3.51%)
Jun 18, 2020 8.738 8.790 8.557 8.626 22,710 -0.15(-1.68%)
Jun 17, 2020 8.834 8.842 8.708 8.773 32,034 +0.03(+0.40%)
Jun 16, 2020 9.007 9.085 8.718 8.738 29,243 +0.06(+0.70%)
Jun 15, 2020 8.635 8.738 8.509 8.678 26,963 -0.15(-1.67%)
Jun 12, 2020 8.747 8.825 8.557 8.825 45,423 +0.30(+3.55%)
Jun 11, 2020 8.782 8.782 8.340 8.522 59,933 -0.64(-6.99%)
Jun 10, 2020 9.275 9.275 9.136 9.162 56,345 -0.14(-1.49%)
Jun 09, 2020 9.232 9.352 9.128 9.301 26,098 -0.13(-1.38%)
Jun 08, 2020 9.465 9.465 9.093 9.431 88,980 +0.02(+0.18%)
Jun 05, 2020 9.448 9.508 9.309 9.413 45,192 +0.33(+3.62%)
Jun 04, 2020 9.266 9.266 8.756 9.085 30,891 -0.23(-2.51%)
Jun 03, 2020 9.067 9.318 9.059 9.318 36,943 +0.46(+5.18%)
Jun 02, 2020 8.652 9.011 8.591 8.860 34,988 +0.25(+2.91%)
Jun 01, 2020 8.462 8.652 8.462 8.609 16,717 +0.20(+2.37%)
May 29, 2020 8.505 8.574 8.185 8.410 42,418 -0.07(-0.82%)
May 28, 2020 8.514 8.600 8.452 8.479 30,484 -0.08(-0.91%)
May 27, 2020 8.323 8.571 8.315 8.557 28,995 +0.28(+3.34%)
May 26, 2020 8.436 8.652 8.194 8.280 94,724 +0.21(+2.57%)
May 22, 2020 7.960 8.152 7.830 8.072 15,950 +0.05(+0.64%)
May 21, 2020 7.942 8.090 7.831 8.021 18,597 +0.08(+0.99%)
May 20, 2020 7.994 7.994 7.800 7.942 48,563 +0.14(+1.77%)
May 19, 2020 8.176 8.176 7.795 7.804 18,492 -0.42(-5.05%)
May 18, 2020 7.960 8.219 7.884 8.219 26,695 +0.59(+7.71%)
May 15, 2020 7.718 7.718 7.605 7.631 26,930 -0.09(-1.12%)
May 14, 2020 7.519 7.718 7.423 7.718 14,323 +0.08(+1.02%)
May 13, 2020 7.674 7.718 7.441 7.640 66,989 +0.02(+0.23%)
May 12, 2020 7.899 7.934 7.614 7.622 27,942 -0.29(-3.61%)
May 11, 2020 7.821 7.994 7.821 7.908 42,918 +0.02(+0.22%)
May 08, 2020 7.726 7.936 7.674 7.891 21,035 +0.20(+2.59%)
May 07, 2020 7.666 7.692 7.606 7.692 32,215 +0.22(+3.01%)
May 06, 2020 7.726 7.791 7.415 7.467 45,359 -0.22(-2.82%)
May 05, 2020 7.614 7.821 7.614 7.683 104,992 +0.03(+0.34%)
May 04, 2020 7.423 7.657 7.369 7.657 27,662 +0.25(+3.39%)
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.