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
)
16.51
-1.40 (-7.82%)
Streaming Delayed Price
Updated: 12:14 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 (%)
Oct 29, 2004
6.822
6.877
6.822
6.877
267,398
+0.07(+0.97%)
Oct 28, 2004
6.870
6.870
6.811
6.811
142,106
-0.06(-0.86%)
Oct 27, 2004
6.859
6.870
6.844
6.870
184,141
+0.02(+0.27%)
Oct 26, 2004
6.807
6.851
6.803
6.851
216,142
+0.04(+0.60%)
Oct 25, 2004
6.803
6.818
6.788
6.811
227,261
+0.02(+0.27%)
Oct 22, 2004
6.840
6.859
6.792
6.792
357,705
-0.03(-0.49%)
Oct 21, 2004
6.792
6.836
6.792
6.825
527,473
+0.03(+0.43%)
Oct 20, 2004
6.855
6.855
6.792
6.796
432,013
-0.03(-0.49%)
Oct 19, 2004
6.873
6.940
6.829
6.829
401,639
-0.03(-0.48%)
Oct 18, 2004
6.899
6.899
6.859
6.862
423,877
-0.05(-0.69%)
Oct 15, 2004
6.932
6.936
6.877
6.910
249,770
-0.03(-0.37%)
Oct 14, 2004
6.969
6.988
6.936
6.936
163,801
-0.06(-0.90%)
Oct 13, 2004
7.117
7.117
6.995
6.999
192,819
-0.03(-0.37%)
Oct 12, 2004
7.043
7.043
6.977
7.024
253,024
-0.03(-0.42%)
Oct 11, 2004
7.091
7.095
7.039
7.054
245,702
-0.04(-0.52%)
Oct 08, 2004
7.065
7.113
7.065
7.091
249,499
+0.02(+0.31%)
Oct 07, 2004
7.080
7.098
7.061
7.069
146,716
-0.02(-0.31%)
Oct 06, 2004
7.061
7.091
6.995
7.091
504,151
+0.04(+0.58%)
Oct 05, 2004
7.050
7.076
7.043
7.050
243,804
+0.01(+0.21%)
Oct 04, 2004
6.984
7.076
6.984
7.036
279,330
+0.06(+0.85%)
Oct 01, 2004
6.943
6.988
6.932
6.977
171,937
+0.04(+0.53%)
Sep 30, 2004
6.932
6.958
6.914
6.940
119,325
+0.02(+0.27%)
Sep 29, 2004
6.877
6.929
6.862
6.921
144,004
+0.04(+0.64%)
Sep 28, 2004
6.844
6.877
6.840
6.877
113,088
+0.04(+0.54%)
Sep 27, 2004
6.929
6.929
6.825
6.840
122,851
-0.09(-1.33%)
Sep 24, 2004
6.932
6.969
6.918
6.932
172,208
-0.03(-0.37%)
Sep 23, 2004
6.988
7.002
6.951
6.958
105,223
-0.05(-0.68%)
Sep 22, 2004
7.006
7.039
6.969
7.006
1,800,462
-0.43(-5.75%)
Sep 21, 2004
7.353
7.456
7.353
7.434
666,867
+0.08(+1.05%)
Sep 20, 2004
7.253
7.360
7.253
7.356
285,296
+0.09(+1.27%)
Sep 17, 2004
7.190
7.264
7.142
7.264
1,630,694
+0.07(+1.03%)
Sep 16, 2004
7.205
7.283
7.187
7.190
1,478,011
-0.01(-0.15%)
Sep 15, 2004
7.154
7.319
7.154
7.201
968,436
+0.05(+0.75%)
Sep 14, 2004
7.117
7.154
7.117
7.148
15,458
+0.01(+0.07%)
Sep 13, 2004
7.098
7.183
7.098
7.142
37,696
+0.07(+1.04%)
Sep 10, 2004
7.043
7.161
7.043
7.069
483,540
+0.00(+0.00%)
Sep 09, 2004
7.050
7.076
7.050
7.069
16,814
+0.02(+0.26%)
Sep 08, 2004
7.043
7.098
7.036
7.050
67,798
-0.03(-0.42%)
Sep 07, 2004
7.006
7.095
7.006
7.080
30,916
+0.03(+0.47%)
Sep 03, 2004
7.043
7.047
7.017
7.047
8,135
-0.02(-0.26%)
Sep 02, 2004
7.098
7.102
7.065
7.065
13,830
-0.02(-0.31%)
Sep 01, 2004
7.043
7.087
7.043
7.087
29,017
+0.00(+0.05%)
Aug 31, 2004
7.028
7.095
7.028
7.083
36,882
+0.06(+0.79%)
Aug 30, 2004
6.995
7.036
6.995
7.028
23,051
-0.02(-0.26%)
Aug 27, 2004
7.024
7.061
7.024
7.047
28,204
+0.02(+0.32%)
Aug 26, 2004
7.061
7.061
7.002
7.024
44,475
-0.04(-0.52%)
Aug 25, 2004
6.969
7.061
6.969
7.061
55,866
+0.06(+0.84%)
Aug 24, 2004
6.951
7.024
6.951
7.002
339,807
+0.01(+0.21%)
Aug 23, 2004
7.024
7.043
6.914
6.988
39,594
-0.03(-0.42%)
Aug 20, 2004
7.013
7.043
6.958
7.017
44,204
+0.02(+0.32%)
Aug 19, 2004
6.969
7.021
6.932
6.995
476,760
+0.03(+0.37%)
Aug 18, 2004
6.962
6.969
6.914
6.969
39,052
+0.00(+0.05%)
Aug 17, 2004
6.988
7.006
6.943
6.965
78,375
+0.03(+0.48%)
Aug 16, 2004
6.859
6.932
6.859
6.932
653,308
+0.04(+0.53%)
Aug 13, 2004
6.822
6.895
6.822
6.895
31,458
+0.07(+0.97%)
Aug 12, 2004
6.836
6.851
6.803
6.829
48,543
-0.03(-0.43%)
Aug 11, 2004
6.977
6.977
6.829
6.859
79,188
-0.12(-1.69%)
Aug 10, 2004
6.895
6.977
6.895
6.977
59,934
+0.08(+1.18%)
Aug 09, 2004
6.969
6.969
6.895
6.895
63,459
-0.07(-1.06%)
Aug 06, 2004
7.080
7.080
6.929
6.969
38,238
-0.10(-1.36%)
Aug 05, 2004
7.043
7.069
7.006
7.065
25,763
-0.01(-0.16%)
Aug 04, 2004
7.098
7.098
7.032
7.076
11,390
-0.05(-0.67%)
Aug 03, 2004
7.142
7.220
7.124
7.124
1,024,031
+0.00(+0.00%)
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
.