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

Mexico Fund (NY: MXF )

15.08 -0.28 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2004 5.340 5.410 5.332 5.396 24,322 +0.06(+1.05%)
May 27, 2004 5.304 5.362 5.304 5.340 30,045 +0.04(+0.79%)
May 26, 2004 5.239 5.315 5.239 5.298 25,037 +0.06(+1.12%)
May 25, 2004 5.200 5.264 5.200 5.239 36,841 +0.03(+0.48%)
May 24, 2004 5.141 5.214 5.141 5.214 50,791 +0.07(+1.41%)
May 21, 2004 5.119 5.158 5.119 5.141 9,657 +0.00(+0.00%)
May 20, 2004 5.130 5.147 5.080 5.141 31,476 -0.01(-0.27%)
May 19, 2004 5.144 5.211 5.144 5.155 43,637 +0.07(+1.32%)
May 18, 2004 5.038 5.091 5.038 5.088 66,171 +0.08(+1.56%)
May 17, 2004 5.077 5.077 5.010 5.010 124,474 -0.10(-1.86%)
May 14, 2004 5.060 5.116 5.058 5.105 55,083 +0.03(+0.55%)
May 13, 2004 5.030 5.077 5.010 5.077 40,418 +0.04(+0.72%)
May 12, 2004 5.010 5.052 4.943 5.041 101,582 +0.03(+0.61%)
May 11, 2004 4.884 5.030 4.884 5.010 272,913 +0.15(+2.99%)
May 10, 2004 4.962 4.962 4.784 4.865 274,344 -0.20(-3.92%)
May 07, 2004 5.144 5.158 5.044 5.063 61,879 -0.15(-2.90%)
May 06, 2004 5.326 5.326 5.214 5.214 47,214 -0.18(-3.37%)
May 05, 2004 5.382 5.410 5.382 5.396 10,015 -0.01(-0.10%)
May 04, 2004 5.262 5.404 5.262 5.401 64,741 +0.14(+2.71%)
May 03, 2004 5.186 5.284 5.158 5.259 94,428 +0.04(+0.86%)
Apr 30, 2004 5.200 5.228 5.153 5.214 86,202 -0.01(-0.27%)
Apr 29, 2004 5.343 5.357 5.200 5.228 178,127 -0.17(-3.16%)
Apr 28, 2004 5.550 5.550 5.396 5.399 62,952 -0.17(-3.01%)
Apr 27, 2004 5.578 5.578 5.561 5.566 47,929 -0.01(-0.20%)
Apr 26, 2004 5.619 5.647 5.578 5.578 50,075 -0.04(-0.75%)
Apr 23, 2004 5.547 5.619 5.547 5.619 41,133 +0.08(+1.52%)
Apr 22, 2004 5.513 5.550 5.508 5.536 34,337 +0.02(+0.41%)
Apr 21, 2004 5.572 5.572 5.513 5.513 47,572 -0.06(-1.10%)
Apr 20, 2004 5.592 5.619 5.575 5.575 47,214 +0.00(+0.05%)
Apr 19, 2004 5.600 5.600 5.572 5.572 49,002 -0.03(-0.55%)
Apr 16, 2004 5.564 5.619 5.552 5.603 28,972 +0.04(+0.70%)
Apr 15, 2004 5.592 5.614 5.552 5.564 33,622 -0.04(-0.65%)
Apr 14, 2004 5.703 5.717 5.583 5.600 140,927 -0.13(-2.34%)
Apr 13, 2004 5.773 5.807 5.731 5.734 48,645 -0.05(-0.87%)
Apr 12, 2004 5.773 5.826 5.768 5.784 81,909 -0.02(-0.29%)
Apr 08, 2004 5.787 5.801 5.776 5.801 41,491 +0.04(+0.73%)
Apr 07, 2004 5.762 5.773 5.706 5.759 44,352 -0.03(-0.53%)
Apr 06, 2004 5.815 5.824 5.773 5.790 41,133 -0.04(-0.72%)
Apr 05, 2004 5.857 5.857 5.832 5.832 9,657 -0.01(-0.10%)
Apr 02, 2004 5.787 5.857 5.787 5.838 41,849 +0.05(+0.87%)
Apr 01, 2004 5.633 5.787 5.633 5.787 124,116 +0.13(+2.22%)
Mar 31, 2004 5.659 5.661 5.631 5.661 37,914 +0.01(+0.10%)
Mar 30, 2004 5.667 5.667 5.594 5.656 61,521 -0.01(-0.20%)
Mar 29, 2004 5.622 5.673 5.614 5.667 40,060 +0.04(+0.80%)
Mar 26, 2004 5.578 5.661 5.569 5.622 22,176 +0.00(+0.05%)
Mar 25, 2004 5.522 5.619 5.522 5.619 50,075 +0.10(+1.88%)
Mar 24, 2004 5.455 5.519 5.455 5.516 125,547 +0.05(+0.92%)
Mar 23, 2004 5.371 5.466 5.365 5.466 172,761 +0.10(+1.82%)
Mar 22, 2004 5.494 5.494 5.354 5.368 145,935 -0.13(-2.29%)
Mar 19, 2004 5.522 5.522 5.466 5.494 92,998 +0.07(+1.24%)
Mar 18, 2004 5.404 5.427 5.385 5.427 108,020 +0.02(+0.41%)
Mar 17, 2004 5.334 5.404 5.334 5.404 200,303 +0.08(+1.52%)
Mar 16, 2004 5.298 5.340 5.298 5.323 57,945 +0.01(+0.26%)
Mar 15, 2004 5.368 5.368 5.292 5.309 59,018 -0.04(-0.84%)
Mar 12, 2004 5.278 5.357 5.278 5.354 172,046 -0.01(-0.26%)
Mar 11, 2004 5.399 5.424 5.368 5.368 82,267 -0.07(-1.34%)
Mar 10, 2004 5.522 5.547 5.441 5.441 90,494 -0.11(-1.92%)
Mar 09, 2004 5.628 5.631 5.519 5.547 70,821 -0.11(-1.93%)
Mar 08, 2004 5.589 5.661 5.572 5.656 59,018 +0.00(+0.05%)
Mar 05, 2004 5.564 5.659 5.555 5.653 65,814 +0.05(+0.85%)
Mar 04, 2004 5.605 5.617 5.564 5.605 42,564 +0.03(+0.50%)
Mar 03, 2004 5.594 5.597 5.566 5.578 65,814 -0.04(-0.80%)
Mar 02, 2004 5.578 5.633 5.578 5.622 116,605 +0.04(+0.75%)
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.