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 (%)
Aug 31, 2010 8.710 8.799 8.679 8.753 45,512 +0.02(+0.22%)
Aug 30, 2010 8.815 8.873 8.702 8.733 70,209 -0.14(-1.53%)
Aug 27, 2010 8.869 8.904 8.687 8.869 152,325 +0.10(+1.11%)
Aug 26, 2010 8.908 8.939 8.749 8.772 30,560 -0.14(-1.53%)
Aug 25, 2010 8.869 8.908 8.737 8.908 65,888 -0.07(-0.78%)
Aug 24, 2010 9.118 9.118 8.885 8.978 53,927 -0.14(-1.49%)
Aug 23, 2010 9.328 9.359 9.114 9.114 35,724 -0.15(-1.64%)
Aug 20, 2010 9.235 9.266 9.149 9.266 30,141 +0.02(+0.17%)
Aug 19, 2010 9.270 9.270 9.130 9.250 19,725 -0.05(-0.50%)
Aug 18, 2010 9.348 9.348 9.297 9.297 44,440 -0.05(-0.54%)
Aug 17, 2010 9.254 9.398 9.254 9.348 34,348 +0.12(+1.26%)
Aug 16, 2010 9.169 9.289 9.169 9.231 29,441 +0.05(+0.51%)
Aug 13, 2010 9.184 9.235 9.145 9.184 22,330 +0.04(+0.38%)
Aug 12, 2010 9.075 9.180 9.064 9.149 9,093 -0.03(-0.30%)
Aug 11, 2010 9.297 9.297 9.149 9.177 50,990 -0.26(-2.72%)
Aug 10, 2010 9.394 9.449 9.344 9.433 54,724 -0.04(-0.37%)
Aug 09, 2010 9.449 9.577 9.449 9.468 31,061 +0.02(+0.21%)
Aug 06, 2010 9.449 9.460 9.371 9.449 50,391 -0.07(-0.78%)
Aug 05, 2010 9.499 9.562 9.499 9.523 56,601 +0.01(+0.08%)
Aug 04, 2010 9.468 9.519 9.445 9.515 26,805 +0.12(+1.33%)
Aug 03, 2010 9.402 9.442 9.328 9.390 55,935 -0.08(-0.82%)
Aug 02, 2010 9.328 9.468 9.328 9.468 54,721 +0.23(+2.48%)
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%)
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.