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
)
15.62
-0.04 (-0.26%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 17, 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 30, 2020
8.998
9.119
8.998
9.076
34,674
+0.04(+0.48%)
Oct 29, 2020
9.180
9.200
9.007
9.033
24,025
-0.11(-1.23%)
Oct 28, 2020
9.214
9.335
9.093
9.145
115,834
-0.25(-2.67%)
Oct 27, 2020
9.508
9.552
9.396
9.396
57,857
-0.12(-1.27%)
Oct 26, 2020
9.595
9.640
9.500
9.517
99,330
-0.20(-2.05%)
Oct 23, 2020
9.647
9.716
9.630
9.716
55,363
+0.16(+1.72%)
Oct 22, 2020
9.604
9.604
9.492
9.552
16,956
+0.03(+0.27%)
Oct 21, 2020
9.405
9.595
9.405
9.526
33,606
+0.09(+0.92%)
Oct 20, 2020
9.335
9.517
9.301
9.439
25,233
+0.16(+1.68%)
Oct 19, 2020
9.431
9.431
9.284
9.284
48,939
-0.08(-0.83%)
Oct 16, 2020
9.370
9.422
9.313
9.361
14,100
+0.04(+0.46%)
Oct 15, 2020
9.258
9.396
9.223
9.318
14,921
-0.03(-0.28%)
Oct 14, 2020
9.309
9.378
9.267
9.344
36,540
+0.03(+0.30%)
Oct 13, 2020
9.284
9.344
9.275
9.316
28,474
-0.04(-0.39%)
Oct 12, 2020
9.457
9.491
9.353
9.353
42,217
-0.11(-1.15%)
Oct 09, 2020
9.431
9.508
9.422
9.461
18,146
+0.13(+1.35%)
Oct 08, 2020
9.136
9.361
9.136
9.335
21,513
+0.27(+2.96%)
Oct 07, 2020
9.050
9.150
8.937
9.067
65,262
+0.15(+1.65%)
Oct 06, 2020
9.050
9.067
8.920
8.920
29,715
-0.12(-1.34%)
Oct 05, 2020
9.015
9.076
8.983
9.041
24,223
+0.11(+1.26%)
Oct 02, 2020
8.738
8.939
8.436
8.929
15,025
+0.06(+0.68%)
Oct 01, 2020
8.972
8.981
8.790
8.868
18,561
-0.01(-0.10%)
Sep 30, 2020
8.816
8.911
8.816
8.877
27,460
+0.15(+1.74%)
Sep 29, 2020
8.730
8.770
8.626
8.725
40,418
+0.03(+0.35%)
Sep 28, 2020
8.695
8.782
8.661
8.695
38,188
+0.07(+0.80%)
Sep 25, 2020
8.531
8.640
8.470
8.626
80,097
-0.06(-0.70%)
Sep 24, 2020
8.340
8.747
8.219
8.687
51,748
+0.22(+2.55%)
Sep 23, 2020
8.661
8.673
8.444
8.470
81,969
-0.22(-2.49%)
Sep 22, 2020
8.721
8.829
8.652
8.687
84,745
-0.10(-1.18%)
Sep 21, 2020
8.851
8.851
8.669
8.790
15,531
-0.16(-1.84%)
Sep 18, 2020
9.024
9.055
8.955
8.955
40,222
-0.14(-1.52%)
Sep 17, 2020
9.110
9.110
9.015
9.093
24,351
-0.03(-0.38%)
Sep 16, 2020
9.128
9.248
9.102
9.128
40,232
+0.03(+0.38%)
Sep 15, 2020
9.258
9.275
8.903
9.093
32,838
-0.09(-0.94%)
Sep 14, 2020
9.093
9.240
9.093
9.179
13,360
+0.18(+2.02%)
Sep 11, 2020
9.059
9.059
8.937
8.998
35,830
+0.15(+1.66%)
Sep 10, 2020
9.033
9.050
8.851
8.851
45,152
-0.05(-0.58%)
Sep 09, 2020
8.825
9.007
8.825
8.903
23,955
+0.13(+1.48%)
Sep 08, 2020
8.808
8.825
8.678
8.773
27,212
-0.10(-1.17%)
Sep 04, 2020
8.963
8.998
8.747
8.877
37,332
-0.03(-0.39%)
Sep 03, 2020
8.955
8.981
8.860
8.911
27,747
-0.02(-0.19%)
Sep 02, 2020
9.050
9.050
8.920
8.929
24,721
-0.10(-1.15%)
Sep 01, 2020
8.894
9.033
8.894
9.033
24,681
+0.23(+2.65%)
Aug 31, 2020
9.050
9.050
8.799
8.799
34,465
-0.31(-3.42%)
Aug 28, 2020
8.972
9.110
8.955
9.110
44,729
+0.20(+2.23%)
Aug 27, 2020
9.007
9.033
8.877
8.911
31,802
-0.07(-0.77%)
Aug 26, 2020
9.145
9.145
8.963
8.981
42,431
-0.15(-1.61%)
Aug 25, 2020
9.050
9.157
9.050
9.128
25,941
+0.06(+0.67%)
Aug 24, 2020
9.136
9.145
9.050
9.067
24,451
-0.03(-0.38%)
Aug 21, 2020
9.085
9.145
9.085
9.102
25,659
-0.05(-0.60%)
Aug 20, 2020
9.223
9.240
9.049
9.157
54,156
-0.00(-0.02%)
Aug 19, 2020
9.110
9.223
9.110
9.159
81,754
+0.00(+0.05%)
Aug 18, 2020
9.258
9.258
9.128
9.154
79,196
-0.04(-0.47%)
Aug 17, 2020
9.197
9.258
9.171
9.197
18,065
+0.02(+0.19%)
Aug 14, 2020
9.110
9.206
9.110
9.180
17,221
+0.15(+1.63%)
Aug 13, 2020
9.015
9.102
8.985
9.033
25,990
+0.03(+0.38%)
Aug 12, 2020
9.059
9.059
8.998
8.998
17,020
+0.05(+0.58%)
Aug 11, 2020
8.972
9.063
8.946
8.946
49,347
+0.06(+0.68%)
Aug 10, 2020
8.903
8.929
8.846
8.886
41,262
+0.00(+0.00%)
Aug 07, 2020
8.782
8.886
8.782
8.886
34,096
+0.05(+0.59%)
Aug 06, 2020
8.851
8.907
8.764
8.834
50,072
-0.07(-0.78%)
Aug 05, 2020
8.712
8.955
8.712
8.903
38,955
+0.26(+3.00%)
Aug 04, 2020
8.721
8.739
8.621
8.643
24,574
-0.03(-0.40%)
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
.