Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexico Fund (NY: MXF )

18.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2002 5.229 5.229 5.133 5.140 16,271 -0.13(-2.38%)
Sep 27, 2002 5.291 5.310 5.266 5.266 11,118 -0.03(-0.49%)
Sep 26, 2002 5.133 5.314 5.122 5.291 168,954 +0.17(+3.24%)
Sep 25, 2002 5.070 5.181 5.044 5.125 30,645 +0.04(+0.72%)
Sep 24, 2002 4.982 5.144 4.982 5.089 72,680 +0.04(+0.80%)
Sep 23, 2002 5.059 5.059 5.000 5.048 81,629 -0.16(-3.05%)
Sep 20, 2002 5.188 5.210 5.151 5.207 105,223 -0.01(-0.28%)
Sep 19, 2002 5.402 5.402 5.221 5.221 54,238 -0.26(-4.77%)
Sep 18, 2002 5.586 5.586 5.479 5.483 27,661 -0.05(-0.93%)
Sep 17, 2002 5.609 5.609 5.531 5.535 57,493 -0.01(-0.27%)
Sep 16, 2002 5.513 5.583 5.513 5.550 34,441 -0.06(-0.99%)
Sep 13, 2002 5.594 5.612 5.594 5.605 30,102 -0.04(-0.78%)
Sep 12, 2002 5.649 5.682 5.645 5.649 6,237 -0.06(-1.10%)
Sep 11, 2002 5.671 5.712 5.671 5.712 3,525 +0.07(+1.24%)
Sep 10, 2002 5.671 5.679 5.634 5.642 17,627 +0.06(+1.12%)
Sep 09, 2002 5.542 5.583 5.542 5.579 10,576 +0.04(+0.80%)
Sep 06, 2002 5.531 5.535 5.516 5.535 18,712 +0.04(+0.81%)
Sep 05, 2002 5.487 5.498 5.487 5.491 16,542 -0.02(-0.40%)
Sep 04, 2002 5.420 5.513 5.420 5.513 209,091 -0.02(-0.33%)
Sep 03, 2002 5.597 5.597 5.531 5.531 51,798 -0.14(-2.41%)
Aug 30, 2002 5.627 5.679 5.612 5.668 71,595 +0.02(+0.39%)
Aug 29, 2002 5.586 5.645 5.586 5.645 16,000 +0.01(+0.20%)
Aug 28, 2002 5.749 5.749 5.623 5.634 23,865 -0.15(-2.61%)
Aug 27, 2002 5.760 5.826 5.756 5.786 42,848 +0.04(+0.77%)
Aug 26, 2002 5.715 5.771 5.704 5.741 13,017 +0.04(+0.78%)
Aug 23, 2002 5.771 5.771 5.697 5.697 10,576 -0.09(-1.59%)
Aug 22, 2002 5.808 5.867 5.789 5.789 30,373 -0.08(-1.44%)
Aug 21, 2002 5.756 5.874 5.756 5.874 86,239 +0.11(+1.85%)
Aug 20, 2002 5.811 5.833 5.752 5.767 34,441 +0.03(+0.58%)
Aug 16, 2002 5.586 5.738 5.586 5.734 84,883 +0.16(+2.84%)
Aug 15, 2002 5.502 5.605 5.502 5.575 54,781 +0.10(+1.75%)
Aug 14, 2002 5.406 5.479 5.387 5.479 119,325 +0.04(+0.68%)
Aug 13, 2002 5.476 5.531 5.443 5.443 9,763 -0.04(-0.67%)
Aug 12, 2002 5.494 5.531 5.476 5.479 34,984 +0.06(+1.16%)
Aug 07, 2002 5.328 5.417 5.328 5.417 90,036 +0.13(+2.37%)
Aug 06, 2002 5.125 5.317 5.125 5.291 74,307 +0.18(+3.61%)
Aug 05, 2002 5.236 5.255 5.015 5.107 101,969 -0.22(-4.22%)
Aug 02, 2002 5.476 5.513 5.328 5.332 27,661 -0.20(-3.54%)
Aug 01, 2002 5.575 5.605 5.527 5.527 33,085 -0.05(-0.86%)
Jul 31, 2002 5.671 5.671 5.568 5.575 29,560 -0.10(-1.69%)
Jul 30, 2002 5.623 5.671 5.623 5.671 43,391 +0.07(+1.32%)
Jul 29, 2002 5.586 5.653 5.553 5.597 61,561 +0.10(+1.88%)
Jul 26, 2002 5.487 5.553 5.457 5.494 136,410 -0.07(-1.32%)
Jul 25, 2002 5.575 5.620 5.516 5.568 83,256 -0.07(-1.31%)
Jul 24, 2002 5.373 5.679 5.373 5.642 152,953 +0.06(+0.99%)
Jul 23, 2002 5.752 5.811 5.579 5.586 212,345 -0.13(-2.26%)
Jul 22, 2002 5.870 5.977 5.697 5.715 169,496 -0.24(-4.02%)
Jul 19, 2002 5.863 5.974 5.863 5.955 75,392 -0.10(-1.64%)
Jul 17, 2002 5.959 6.058 5.959 6.055 28,204 +0.04(+0.67%)
Jul 12, 2002 6.003 6.073 5.937 6.014 17,898 -0.01(-0.24%)
Jul 11, 2002 5.944 6.051 5.937 6.029 88,409 +0.02(+0.31%)
Jul 10, 2002 6.047 6.099 6.010 6.010 33,085 -0.04(-0.73%)
Jul 09, 2002 6.010 6.055 6.010 6.055 26,848 +0.04(+0.74%)
Jul 08, 2002 5.988 6.010 5.988 6.010 33,356 +0.02(+0.37%)
Jul 05, 2002 5.845 5.988 5.845 5.988 19,526 +0.13(+2.20%)
Jul 04, 2002 5.767 5.863 5.642 5.859 63,730 +0.00(+0.00%)
Jul 03, 2002 5.767 5.863 5.642 5.859 63,730 +0.00(+0.00%)
Jul 02, 2002 5.845 5.870 5.845 5.859 22,780 -0.05(-0.81%)
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.