Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mexico Fund
(NY:
MXF
)
16.40
-1.51 (-8.43%)
Streaming Delayed Price
Updated: 1:17 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
8.061
8.204
8.061
8.142
288,551
+0.12(+1.52%)
Jan 28, 2005
8.042
8.042
7.939
8.020
705,106
-0.01(-0.18%)
Jan 27, 2005
8.039
8.086
8.016
8.035
170,581
+0.01(+0.18%)
Jan 26, 2005
7.961
8.027
7.961
8.020
111,732
+0.06(+0.69%)
Jan 25, 2005
7.836
7.965
7.836
7.965
83,799
+0.09(+1.17%)
Jan 24, 2005
7.939
7.957
7.873
7.873
98,986
-0.06(-0.79%)
Jan 21, 2005
7.954
7.976
7.928
7.935
82,714
+0.01(+0.09%)
Jan 20, 2005
8.075
8.101
7.928
7.928
330,315
-0.18(-2.23%)
Jan 19, 2005
8.075
8.186
8.042
8.109
141,834
+0.02(+0.27%)
Jan 18, 2005
7.909
8.138
7.909
8.086
1,035,692
+0.12(+1.53%)
Jan 14, 2005
7.825
7.968
7.803
7.965
175,463
+0.15(+1.93%)
Jan 13, 2005
7.780
7.832
7.758
7.814
237,024
+0.01(+0.09%)
Jan 12, 2005
7.732
7.806
7.707
7.806
187,666
+0.07(+0.95%)
Jan 11, 2005
7.707
7.744
7.659
7.732
274,177
+0.03(+0.33%)
Jan 10, 2005
7.648
7.740
7.648
7.707
136,410
+0.03(+0.34%)
Jan 07, 2005
7.688
7.725
7.622
7.681
166,784
+0.03(+0.39%)
Jan 06, 2005
7.688
7.688
7.544
7.651
114,986
-0.01(-0.14%)
Jan 05, 2005
7.736
7.762
7.633
7.662
88,409
-0.06(-0.72%)
Jan 04, 2005
7.987
7.994
7.707
7.718
228,617
-0.27(-3.37%)
Jan 03, 2005
7.946
8.016
7.928
7.987
155,123
+0.01(+0.09%)
Dec 31, 2004
7.965
8.009
7.965
7.980
227,803
+0.01(+0.09%)
Dec 30, 2004
7.946
7.983
7.946
7.972
65,086
+0.04(+0.51%)
Dec 29, 2004
7.865
7.946
7.836
7.932
253,838
+0.00(+0.05%)
Dec 28, 2004
7.876
7.946
7.869
7.928
178,446
-0.28(-3.37%)
Dec 27, 2004
8.216
8.223
8.112
8.204
180,615
-0.01(-0.13%)
Dec 23, 2004
8.204
8.249
8.186
8.216
42,035
+0.03(+0.36%)
Dec 22, 2004
8.039
8.186
8.039
8.186
135,597
+0.14(+1.79%)
Dec 21, 2004
7.972
8.061
7.961
8.042
68,069
+0.05(+0.60%)
Dec 20, 2004
7.957
8.024
7.950
7.994
63,730
+0.08(+1.07%)
Dec 17, 2004
7.928
7.946
7.891
7.909
222,379
+0.00(+0.00%)
Dec 16, 2004
7.928
7.961
7.909
7.909
314,043
-0.02(-0.23%)
Dec 15, 2004
7.891
7.961
7.887
7.928
81,900
+0.06(+0.70%)
Dec 14, 2004
7.758
7.873
7.758
7.873
68,069
+0.09(+1.18%)
Dec 13, 2004
7.725
7.780
7.710
7.780
65,357
+0.08(+1.01%)
Dec 10, 2004
7.614
7.707
7.614
7.703
43,119
+0.06(+0.72%)
Dec 09, 2004
7.633
7.651
7.578
7.648
276,618
-0.04(-0.58%)
Dec 08, 2004
7.659
7.699
7.607
7.692
73,764
-0.02(-0.29%)
Dec 07, 2004
7.744
7.777
7.673
7.714
89,765
-0.06(-0.76%)
Dec 06, 2004
7.780
7.784
7.747
7.773
82,443
+0.01(+0.14%)
Dec 03, 2004
7.766
7.810
7.744
7.762
109,291
+0.02(+0.24%)
Dec 02, 2004
7.814
7.814
7.725
7.744
83,527
-0.01(-0.19%)
Dec 01, 2004
7.651
7.791
7.651
7.758
74,849
+0.09(+1.15%)
Nov 30, 2004
7.629
7.688
7.626
7.670
87,867
+0.07(+0.87%)
Nov 29, 2004
7.555
7.629
7.533
7.603
248,414
+0.08(+1.13%)
Nov 26, 2004
7.478
7.537
7.471
7.519
88,951
+0.13(+1.70%)
Nov 24, 2004
7.390
7.397
7.360
7.393
113,901
+0.06(+0.75%)
Nov 23, 2004
7.323
7.353
7.323
7.338
75,120
+0.02(+0.30%)
Nov 22, 2004
7.283
7.338
7.260
7.316
94,646
-0.00(-0.05%)
Nov 19, 2004
7.408
7.408
7.301
7.319
116,071
-0.08(-1.10%)
Nov 18, 2004
7.404
7.423
7.393
7.401
116,884
+0.01(+0.15%)
Nov 17, 2004
7.345
7.445
7.345
7.390
241,634
+0.06(+0.86%)
Nov 16, 2004
7.316
7.338
7.297
7.327
142,648
+0.01(+0.15%)
Nov 15, 2004
7.308
7.342
7.305
7.316
85,697
-0.01(-0.10%)
Nov 12, 2004
7.209
7.375
7.209
7.323
376,147
+0.10(+1.43%)
Nov 11, 2004
7.113
7.220
7.113
7.220
174,649
+0.12(+1.66%)
Nov 10, 2004
7.087
7.113
7.076
7.102
130,715
-0.00(-0.05%)
Nov 09, 2004
7.006
7.106
7.006
7.106
757,718
+0.10(+1.47%)
Nov 08, 2004
7.061
7.061
7.002
7.002
186,310
-0.06(-0.78%)
Nov 05, 2004
7.032
7.124
7.024
7.058
386,723
+0.04(+0.53%)
Nov 04, 2004
6.977
7.028
6.958
7.021
305,636
+0.07(+1.01%)
Nov 03, 2004
6.921
6.969
6.921
6.951
303,738
+0.07(+1.07%)
Nov 02, 2004
6.822
6.936
6.818
6.877
214,786
+0.07(+0.97%)
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
.