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 31, 2005
10.10
10.36
10.10
10.36
44,475
+0.26(+2.56%)
Oct 28, 2005
9.993
10.10
9.993
10.10
29,017
+0.06(+0.55%)
Oct 27, 2005
10.12
10.13
10.05
10.05
12,203
-0.08(-0.84%)
Oct 26, 2005
9.993
10.13
9.993
10.13
13,830
+0.20(+1.97%)
Oct 25, 2005
9.919
10.14
9.919
9.938
24,678
-0.05(-0.48%)
Oct 24, 2005
9.683
9.985
9.683
9.985
46,645
+0.28(+2.85%)
Oct 21, 2005
9.716
9.716
9.587
9.709
37,696
+0.02(+0.23%)
Oct 20, 2005
9.808
9.845
9.687
9.687
27,933
-0.11(-1.09%)
Oct 19, 2005
9.753
9.801
9.550
9.794
81,629
+0.02(+0.23%)
Oct 18, 2005
9.812
9.864
9.772
9.772
19,526
-0.13(-1.27%)
Oct 17, 2005
9.606
9.897
9.606
9.897
95,460
+0.29(+2.99%)
Oct 14, 2005
9.602
9.661
9.550
9.609
73,493
+0.04(+0.38%)
Oct 13, 2005
9.679
9.679
9.550
9.572
74,036
-0.14(-1.48%)
Oct 12, 2005
10.03
10.03
9.624
9.716
78,917
-0.35(-3.44%)
Oct 11, 2005
10.10
10.13
10.06
10.06
68,069
-0.04(-0.40%)
Oct 10, 2005
10.05
10.17
10.05
10.10
21,424
+0.03(+0.33%)
Oct 07, 2005
9.923
10.10
9.882
10.07
74,849
+0.07(+0.66%)
Oct 06, 2005
10.32
10.32
10.00
10.00
51,527
-0.38(-3.62%)
Oct 05, 2005
10.40
10.45
10.38
10.38
52,340
-0.09(-0.88%)
Oct 04, 2005
10.59
10.67
10.47
10.47
191,192
-0.04(-0.39%)
Oct 03, 2005
10.51
10.60
10.45
10.51
132,071
+0.03(+0.25%)
Sep 30, 2005
10.27
10.49
10.26
10.49
110,918
+0.20(+1.94%)
Sep 29, 2005
10.27
10.36
10.25
10.29
55,866
+0.02(+0.18%)
Sep 28, 2005
10.27
10.35
10.27
10.27
80,816
+0.06(+0.61%)
Sep 27, 2005
10.18
10.21
10.13
10.21
96,002
+0.02(+0.18%)
Sep 26, 2005
10.20
10.23
10.16
10.19
94,646
+0.03(+0.25%)
Sep 23, 2005
10.16
10.18
10.11
10.16
140,750
-0.03(-0.25%)
Sep 22, 2005
10.23
10.23
10.14
10.19
103,867
-0.08(-0.83%)
Sep 21, 2005
10.22
10.31
10.20
10.27
108,477
+0.11(+1.13%)
Sep 20, 2005
10.23
10.31
10.16
10.16
129,359
-0.03(-0.32%)
Sep 19, 2005
10.10
10.25
10.10
10.19
82,985
+0.03(+0.33%)
Sep 16, 2005
10.07
10.20
10.07
10.16
22,237
+0.10(+0.99%)
Sep 15, 2005
9.993
10.09
9.956
10.06
88,680
+0.10(+1.00%)
Sep 14, 2005
9.938
9.967
9.915
9.960
67,798
+0.03(+0.30%)
Sep 13, 2005
10.03
10.03
9.901
9.930
142,377
-0.10(-0.99%)
Sep 12, 2005
9.993
10.06
9.993
10.03
100,884
+0.00(+0.00%)
Sep 09, 2005
9.993
10.05
9.923
10.03
41,221
+0.09(+0.93%)
Sep 08, 2005
10.07
10.07
9.919
9.938
37,967
-0.10(-0.96%)
Sep 07, 2005
10.00
10.04
10.00
10.03
131,529
+0.00(+0.04%)
Sep 06, 2005
9.860
10.09
9.860
10.03
159,191
+0.21(+2.10%)
Sep 02, 2005
9.587
9.827
9.587
9.823
115,257
+0.17(+1.80%)
Sep 01, 2005
9.403
9.665
9.403
9.650
151,869
+0.25(+2.63%)
Aug 31, 2005
9.218
9.403
9.218
9.403
346,858
+0.17(+1.88%)
Aug 30, 2005
9.399
9.408
9.230
9.230
186,853
-0.18(-1.88%)
Aug 29, 2005
9.495
9.517
9.403
9.407
219,938
-0.18(-1.85%)
Aug 26, 2005
9.587
9.624
9.532
9.584
219,125
-0.10(-1.03%)
Aug 25, 2005
9.587
9.690
9.532
9.683
232,413
+0.06(+0.61%)
Aug 24, 2005
9.665
9.665
9.624
9.624
122,851
-0.08(-0.80%)
Aug 23, 2005
9.753
9.845
9.698
9.702
160,818
-0.13(-1.28%)
Aug 22, 2005
9.864
9.879
9.808
9.827
546,728
+0.02(+0.19%)
Aug 19, 2005
9.834
9.875
9.783
9.808
123,664
-0.03(-0.26%)
Aug 18, 2005
9.772
9.842
9.761
9.834
87,053
+0.00(+0.04%)
Aug 17, 2005
9.956
9.956
9.790
9.831
70,510
+0.02(+0.23%)
Aug 16, 2005
9.919
9.967
9.808
9.808
96,816
-0.15(-1.48%)
Aug 15, 2005
9.794
9.956
9.794
9.956
67,798
+0.11(+1.12%)
Aug 12, 2005
9.956
9.956
9.772
9.845
34,984
-0.11(-1.11%)
Aug 11, 2005
9.908
9.956
9.867
9.956
26,848
+0.07(+0.75%)
Aug 10, 2005
9.864
10.05
9.864
9.882
31,729
+0.05(+0.53%)
Aug 09, 2005
9.705
9.879
9.705
9.831
15,458
+0.08(+0.79%)
Aug 08, 2005
9.720
9.786
9.661
9.753
39,052
+0.06(+0.57%)
Aug 05, 2005
9.860
9.860
9.698
9.698
82,443
-0.17(-1.76%)
Aug 04, 2005
9.956
9.956
9.834
9.871
44,475
-0.07(-0.67%)
Aug 03, 2005
9.926
9.967
9.893
9.938
67,256
-0.04(-0.41%)
Aug 02, 2005
10.01
10.05
9.956
9.978
137,495
+0.00(+0.04%)
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
.