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
)
16.75
-1.16 (-6.48%)
Streaming Delayed Price
Updated: 10:50 AM 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, 2010
10.49
10.76
10.49
10.71
156,413
+0.18(+1.66%)
Oct 28, 2010
10.40
10.55
10.40
10.54
114,282
+0.14(+1.30%)
Oct 27, 2010
10.27
10.41
10.25
10.40
108,836
+0.07(+0.69%)
Oct 25, 2010
10.30
10.45
10.30
10.33
72,877
+0.12(+1.17%)
Oct 22, 2010
10.19
10.29
10.15
10.21
74,721
+0.05(+0.47%)
Oct 21, 2010
10.18
10.29
10.02
10.16
437,683
+0.05(+0.51%)
Oct 20, 2010
9.929
10.15
9.794
10.11
139,488
+0.16(+1.60%)
Oct 19, 2010
10.04
10.15
9.786
9.949
82,474
-0.24(-2.39%)
Oct 18, 2010
10.07
10.19
10.07
10.19
52,754
+0.08(+0.79%)
Oct 15, 2010
10.14
10.20
10.06
10.11
70,645
-0.03(-0.28%)
Oct 14, 2010
10.20
10.22
10.08
10.14
22,363
-0.10(-0.93%)
Oct 13, 2010
10.13
10.26
10.13
10.24
47,927
+0.16(+1.62%)
Oct 12, 2010
10.05
10.11
10.00
10.07
105,625
-0.03(-0.32%)
Oct 11, 2010
10.07
10.16
10.04
10.10
51,179
+0.07(+0.72%)
Oct 08, 2010
10.03
10.05
9.901
10.03
30,481
+0.07(+0.68%)
Oct 07, 2010
10.06
10.06
9.909
9.965
54,734
-0.10(-0.95%)
Oct 06, 2010
9.965
10.06
9.961
10.06
136,794
+0.04(+0.40%)
Oct 05, 2010
10.04
10.05
9.969
10.02
31,267
+0.06(+0.64%)
Oct 04, 2010
9.885
10.05
9.877
9.957
213,871
-0.05(-0.48%)
Oct 01, 2010
10.00
10.03
9.826
10.00
419,392
+0.17(+1.70%)
Sep 30, 2010
9.787
9.841
9.729
9.838
56,820
+0.04(+0.36%)
Sep 29, 2010
9.733
9.822
9.733
9.803
74,565
+0.08(+0.80%)
Sep 28, 2010
9.643
9.740
9.639
9.725
66,117
+0.05(+0.48%)
Sep 27, 2010
9.663
9.713
9.639
9.678
97,847
+0.04(+0.40%)
Sep 24, 2010
9.581
9.674
9.581
9.639
32,116
+0.12(+1.31%)
Sep 23, 2010
9.402
9.569
9.402
9.515
137,136
+0.01(+0.08%)
Sep 22, 2010
9.359
9.512
9.359
9.507
83,052
+0.08(+0.82%)
Sep 21, 2010
9.429
9.433
9.359
9.429
65,008
+0.02(+0.25%)
Sep 20, 2010
9.352
9.437
9.344
9.406
70,607
+0.07(+0.71%)
Sep 17, 2010
9.340
9.340
9.270
9.340
22,070
+0.01(+0.12%)
Sep 15, 2010
9.254
9.352
9.247
9.328
23,685
-0.01(-0.08%)
Sep 14, 2010
9.274
9.363
9.274
9.336
38,877
+0.03(+0.38%)
Sep 13, 2010
9.223
9.340
9.223
9.301
34,947
+0.16(+1.79%)
Sep 10, 2010
9.066
9.164
9.060
9.138
25,012
+0.09(+1.03%)
Sep 09, 2010
9.064
9.095
9.025
9.044
34,955
+0.02(+0.17%)
Sep 08, 2010
9.075
9.079
9.021
9.029
26,010
+0.01(+0.13%)
Sep 07, 2010
9.068
9.095
9.017
9.017
54,655
-0.12(-1.36%)
Sep 03, 2010
9.157
9.200
9.084
9.142
52,021
+0.10(+1.12%)
Sep 02, 2010
8.959
9.052
8.936
9.040
58,823
+0.08(+0.87%)
Sep 01, 2010
8.869
8.981
8.831
8.963
62,246
+0.21(+2.40%)
Aug 31, 2010
8.710
8.799
8.679
8.753
45,512
+0.02(+0.22%)
Aug 30, 2010
8.815
8.873
8.702
8.733
70,209
-0.14(-1.53%)
Aug 27, 2010
8.869
8.904
8.687
8.869
152,325
+0.10(+1.11%)
Aug 26, 2010
8.908
8.939
8.749
8.772
30,560
-0.14(-1.53%)
Aug 25, 2010
8.869
8.908
8.737
8.908
65,888
-0.07(-0.78%)
Aug 24, 2010
9.118
9.118
8.885
8.978
53,927
-0.14(-1.49%)
Aug 23, 2010
9.328
9.359
9.114
9.114
35,724
-0.15(-1.64%)
Aug 20, 2010
9.235
9.266
9.149
9.266
30,141
+0.02(+0.17%)
Aug 19, 2010
9.270
9.270
9.130
9.250
19,725
-0.05(-0.50%)
Aug 18, 2010
9.348
9.348
9.297
9.297
44,440
-0.05(-0.54%)
Aug 17, 2010
9.254
9.398
9.254
9.348
34,348
+0.12(+1.26%)
Aug 16, 2010
9.169
9.289
9.169
9.231
29,441
+0.05(+0.51%)
Aug 13, 2010
9.184
9.235
9.145
9.184
22,330
+0.04(+0.38%)
Aug 12, 2010
9.075
9.180
9.064
9.149
9,093
-0.03(-0.30%)
Aug 11, 2010
9.297
9.297
9.149
9.177
50,990
-0.26(-2.72%)
Aug 10, 2010
9.394
9.449
9.344
9.433
54,724
-0.04(-0.37%)
Aug 09, 2010
9.449
9.577
9.449
9.468
31,061
+0.02(+0.21%)
Aug 06, 2010
9.449
9.460
9.371
9.449
50,391
-0.07(-0.78%)
Aug 05, 2010
9.499
9.562
9.499
9.523
56,601
+0.01(+0.08%)
Aug 04, 2010
9.468
9.519
9.445
9.515
26,805
+0.12(+1.33%)
Aug 03, 2010
9.402
9.442
9.328
9.390
55,935
-0.08(-0.82%)
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
.