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
)
18.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 30, 2009
4.830
4.845
4.746
4.845
0
+0.02(+0.38%)
Jan 29, 2009
4.838
4.960
4.827
4.827
108,773
-0.24(-4.80%)
Jan 28, 2009
5.000
5.111
4.945
5.070
37,180
+0.04(+0.81%)
Jan 27, 2009
5.125
5.125
4.923
5.030
724,754
-0.03(-0.66%)
Jan 26, 2009
4.849
5.236
4.849
5.063
285,006
+0.16(+3.23%)
Jan 23, 2009
4.827
5.007
4.827
4.904
247,939
+0.06(+1.14%)
Jan 22, 2009
4.956
5.000
4.801
4.849
158,564
-0.21(-4.08%)
Jan 21, 2009
4.956
5.092
4.823
5.055
374,875
+0.18(+3.79%)
Jan 20, 2009
5.070
5.092
4.867
4.871
422,564
-0.29(-5.64%)
Jan 16, 2009
5.236
5.291
4.989
5.162
0
-0.05(-0.92%)
Jan 15, 2009
5.210
5.240
4.960
5.210
160,715
+0.03(+0.57%)
Jan 14, 2009
5.446
5.446
5.081
5.181
203,859
-0.29(-5.39%)
Jan 13, 2009
5.384
5.487
5.376
5.476
301,389
+0.12(+2.20%)
Jan 12, 2009
5.586
5.586
5.358
5.358
98,554
-0.27(-4.85%)
Jan 09, 2009
5.730
5.896
5.594
5.631
139,236
-0.07(-1.23%)
Jan 08, 2009
5.752
5.752
5.616
5.701
42,414
-0.07(-1.21%)
Jan 07, 2009
6.066
6.066
5.701
5.771
140,546
-0.32(-5.32%)
Jan 06, 2009
6.058
6.265
6.058
6.095
487,996
+0.07(+1.10%)
Jan 05, 2009
5.826
6.029
5.789
6.029
441,437
+0.36(+6.31%)
Jan 02, 2009
5.609
5.734
5.605
5.671
0
+0.07(+1.18%)
Jan 01, 2009
5.557
5.645
5.550
5.605
0
+0.00(+0.00%)
Dec 31, 2008
5.557
5.645
5.550
5.605
185,857
+0.00(+0.00%)
Dec 30, 2008
5.767
5.819
5.531
5.605
604,127
+0.07(+1.20%)
Dec 29, 2008
5.513
5.605
5.487
5.538
472,361
-0.06(-1.12%)
Dec 26, 2008
5.612
5.612
5.538
5.601
132,310
+0.03(+0.46%)
Dec 24, 2008
5.535
5.634
5.524
5.575
106,826
+0.01(+0.13%)
Dec 23, 2008
5.550
5.715
5.487
5.568
489,829
+0.07(+1.34%)
Dec 22, 2008
5.535
5.642
5.461
5.494
643,024
-0.10(-1.72%)
Dec 19, 2008
5.679
5.771
5.531
5.590
98,167
-0.13(-2.26%)
Dec 18, 2008
5.623
5.826
5.586
5.719
201,090
+0.21(+3.75%)
Dec 17, 2008
5.277
5.564
5.277
5.513
57,257
-0.01(-0.20%)
Dec 16, 2008
5.373
5.612
5.199
5.524
128,635
-0.31(-5.25%)
Dec 15, 2008
5.774
5.896
5.771
5.830
71,888
+0.06(+1.02%)
Dec 12, 2008
5.572
5.841
5.550
5.771
54,556
+0.11(+1.89%)
Dec 11, 2008
5.741
5.886
5.645
5.664
47,092
-0.18(-3.09%)
Dec 10, 2008
5.701
5.845
5.664
5.845
554,156
+0.18(+3.19%)
Dec 09, 2008
5.638
5.786
5.609
5.664
177,204
+0.15(+2.74%)
Dec 08, 2008
5.328
5.513
5.255
5.513
275,067
+0.35(+6.79%)
Dec 05, 2008
5.125
5.162
4.978
5.162
104,645
+0.04(+0.72%)
Dec 04, 2008
5.081
5.343
5.070
5.125
293,701
-0.02(-0.43%)
Dec 03, 2008
5.166
5.262
5.081
5.148
122,297
-0.13(-2.38%)
Dec 02, 2008
5.037
5.273
5.000
5.273
45,528
+0.24(+4.76%)
Dec 01, 2008
5.096
5.096
5.026
5.033
247,636
-0.08(-1.66%)
Nov 28, 2008
5.059
5.125
5.059
5.118
30,845
-0.01(-0.14%)
Nov 26, 2008
4.816
5.159
4.816
5.125
952,162
+0.24(+4.91%)
Nov 25, 2008
5.155
5.159
4.867
4.886
809,378
-0.00(-0.08%)
Nov 24, 2008
4.971
5.188
4.842
4.889
947,001
-0.04(-0.90%)
Nov 21, 2008
5.107
5.107
4.749
4.934
176,349
+0.07(+1.36%)
Nov 20, 2008
4.978
5.144
4.690
4.867
215,103
-0.17(-3.44%)
Nov 19, 2008
5.140
5.162
5.041
5.041
99,135
-0.15(-2.98%)
Nov 18, 2008
5.210
5.218
5.162
5.196
26,002
-0.08(-1.54%)
Nov 17, 2008
5.328
5.343
5.273
5.277
45,259
-0.03(-0.63%)
Nov 14, 2008
5.321
5.369
5.188
5.310
0
-0.19(-3.42%)
Nov 13, 2008
5.255
5.542
4.967
5.498
93,605
+0.19(+3.61%)
Nov 12, 2008
5.498
5.605
5.247
5.306
38,634
-0.83(-13.52%)
Nov 11, 2008
6.232
6.232
6.040
6.136
90,687
-0.11(-1.71%)
Nov 10, 2008
6.246
6.264
6.176
6.243
244,395
+0.08(+1.38%)
Nov 07, 2008
6.018
6.180
6.007
6.158
0
+0.14(+2.33%)
Nov 06, 2008
6.183
6.269
6.018
6.018
935,697
-0.20(-3.26%)
Nov 05, 2008
6.387
6.387
6.221
6.221
182,194
-0.25(-3.82%)
Nov 04, 2008
6.199
6.490
6.199
6.468
64,728
+0.38(+6.24%)
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
.