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

Mexico Fund (NY: MXF )

18.64 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2002 7.024 7.080 7.010 7.043 96,002 -0.01(-0.10%)
Apr 29, 2002 7.050 7.113 7.043 7.050 174,649 -0.09(-1.29%)
Apr 26, 2002 7.135 7.168 7.120 7.142 219,667 +0.02(+0.31%)
Apr 25, 2002 7.065 7.128 7.032 7.120 278,788 -0.00(-0.05%)
Apr 24, 2002 7.050 7.146 7.032 7.124 22,509 +0.04(+0.63%)
Apr 23, 2002 7.120 7.135 7.072 7.080 137,495 -0.04(-0.57%)
Apr 22, 2002 7.183 7.190 7.117 7.120 298,314 -0.14(-1.88%)
Apr 19, 2002 7.242 7.283 7.216 7.257 66,171 -0.04(-0.61%)
Apr 18, 2002 7.286 7.371 7.268 7.301 33,085 -0.01(-0.10%)
Apr 17, 2002 7.290 7.375 7.283 7.308 99,528 -0.02(-0.25%)
Apr 16, 2002 7.176 7.327 7.176 7.327 84,070 +0.15(+2.11%)
Apr 15, 2002 7.209 7.220 7.124 7.176 225,905 -0.06(-0.77%)
Apr 12, 2002 7.338 7.338 7.231 7.231 146,987 -0.07(-0.91%)
Apr 11, 2002 7.338 7.426 7.279 7.297 151,326 -0.04(-0.50%)
Apr 10, 2002 7.154 7.334 7.154 7.334 199,056 +0.18(+2.53%)
Apr 09, 2002 7.172 7.198 7.113 7.154 505,235 +0.01(+0.10%)
Apr 08, 2002 7.165 7.165 7.135 7.146 106,308 -0.04(-0.62%)
Apr 05, 2002 7.161 7.246 7.142 7.190 226,990 +0.02(+0.26%)
Apr 04, 2002 7.106 7.179 7.106 7.172 517,982 +0.04(+0.62%)
Apr 03, 2002 7.198 7.227 7.124 7.128 291,263 -0.07(-0.92%)
Apr 02, 2002 7.253 7.272 7.190 7.194 144,818 -0.08(-1.17%)
Apr 01, 2002 7.272 7.294 7.227 7.279 446,657 +0.01(+0.20%)
Mar 29, 2002 7.213 7.279 7.213 7.264 348,485 +0.00(+0.00%)
Mar 28, 2002 7.213 7.279 7.213 7.264 348,485 -0.03(-0.35%)
Mar 27, 2002 7.209 7.290 7.194 7.290 145,902 +0.04(+0.61%)
Mar 26, 2002 7.213 7.264 7.213 7.246 244,075 +0.01(+0.20%)
Mar 25, 2002 7.305 7.305 7.213 7.231 141,292 -0.07(-0.91%)
Mar 22, 2002 7.283 7.297 7.246 7.297 122,037 -0.00(-0.05%)
Mar 21, 2002 7.331 7.331 7.260 7.301 221,023 +0.01(+0.20%)
Mar 20, 2002 7.235 7.319 7.235 7.286 559,474 -0.01(-0.20%)
Mar 19, 2002 7.201 7.356 7.201 7.301 221,023 +0.10(+1.43%)
Mar 18, 2002 7.139 7.201 7.124 7.198 471,878 +0.06(+0.88%)
Mar 15, 2002 7.098 7.135 7.061 7.135 247,872 +0.06(+0.78%)
Mar 14, 2002 7.102 7.157 7.072 7.080 113,630 -0.06(-0.83%)
Mar 13, 2002 7.106 7.165 7.106 7.139 498,727 +0.00(+0.05%)
Mar 12, 2002 7.028 7.135 7.002 7.135 903,892 +0.06(+0.83%)
Mar 11, 2002 7.043 7.087 7.032 7.076 268,754 -0.01(-0.10%)
Mar 08, 2002 7.006 7.098 6.995 7.083 878,671 +0.09(+1.27%)
Mar 07, 2002 7.036 7.047 6.954 6.995 1,141,187 -0.04(-0.58%)
Mar 06, 2002 6.943 7.061 6.932 7.036 4,284,877 +0.34(+5.12%)
Mar 05, 2002 6.497 6.722 6.497 6.693 159,462 +0.14(+2.14%)
Mar 04, 2002 6.490 6.567 6.420 6.552 91,392 +0.13(+2.07%)
Mar 01, 2002 6.276 6.420 6.276 6.420 44,204 +0.09(+1.46%)
Feb 28, 2002 6.287 6.416 6.324 6.328 43,391 +0.04(+0.65%)
Feb 27, 2002 6.195 6.305 6.180 6.287 76,748 +0.14(+2.28%)
Feb 26, 2002 6.084 6.176 6.084 6.147 11,932 +0.06(+1.03%)
Feb 25, 2002 6.029 6.088 6.029 6.084 107,664 -0.02(-0.30%)
Feb 22, 2002 6.103 6.132 6.040 6.103 33,899 +0.00(+0.00%)
Feb 21, 2002 6.121 6.136 6.066 6.103 133,970 -0.06(-1.02%)
Feb 20, 2002 6.243 6.243 6.121 6.165 75,663 -0.05(-0.83%)
Feb 19, 2002 6.232 6.243 6.195 6.217 78,375 -0.01(-0.24%)
Feb 18, 2002 6.202 6.269 6.202 6.232 117,969 +0.00(+0.00%)
Feb 15, 2002 6.202 6.269 6.202 6.232 117,969 -0.01(-0.12%)
Feb 14, 2002 6.246 6.261 6.228 6.239 24,136 +0.01(+0.24%)
Feb 13, 2002 6.151 6.239 6.132 6.224 135,055 +0.11(+1.75%)
Feb 12, 2002 6.158 6.165 6.084 6.117 111,189 -0.04(-0.66%)
Feb 11, 2002 6.221 6.250 6.147 6.158 49,357 -0.07(-1.07%)
Feb 08, 2002 6.228 6.324 6.217 6.224 68,612 -0.00(-0.06%)
Feb 07, 2002 6.206 6.342 6.206 6.228 76,205 -0.03(-0.47%)
Feb 06, 2002 6.291 6.291 6.235 6.257 49,357 -0.03(-0.47%)
Feb 05, 2002 6.291 6.291 6.154 6.287 176,547 -0.04(-0.58%)
Feb 04, 2002 6.398 6.398 6.291 6.324 129,359 -0.10(-1.49%)
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.