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
)
16.66
-1.25 (-6.98%)
Streaming Delayed Price
Updated: 11:04 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 (%)
Nov 30, 2020
11.24
11.24
10.88
11.01
65,850
-0.13(-1.17%)
Nov 27, 2020
11.16
11.16
11.06
11.13
11,326
+0.01(+0.08%)
Nov 25, 2020
11.12
11.16
11.06
11.13
15,372
-0.03(-0.23%)
Nov 24, 2020
11.10
11.16
11.02
11.15
38,772
+0.19(+1.74%)
Nov 23, 2020
11.00
11.01
10.91
10.96
12,125
+0.02(+0.16%)
Nov 20, 2020
10.90
10.96
10.89
10.94
7,743
+0.06(+0.56%)
Nov 19, 2020
10.82
10.98
10.59
10.88
63,807
-0.02(-0.16%)
Nov 18, 2020
10.81
10.92
10.60
10.90
54,960
+0.27(+2.53%)
Nov 17, 2020
10.53
10.67
10.45
10.63
42,233
-0.08(-0.73%)
Nov 16, 2020
10.49
10.73
10.49
10.71
22,753
+0.40(+3.86%)
Nov 13, 2020
10.24
10.36
10.05
10.31
25,659
+0.16(+1.62%)
Nov 12, 2020
10.21
10.29
10.12
10.15
17,874
-0.11(-1.10%)
Nov 11, 2020
10.25
10.31
10.17
10.26
28,200
+0.05(+0.51%)
Nov 10, 2020
10.16
10.34
10.08
10.21
46,114
+0.04(+0.43%)
Nov 09, 2020
10.26
10.38
9.911
10.17
70,691
+0.43(+4.44%)
Nov 06, 2020
9.682
9.820
9.682
9.733
25,659
+0.10(+1.08%)
Nov 05, 2020
9.508
9.699
9.497
9.630
14,968
+0.36(+3.92%)
Nov 04, 2020
9.353
9.426
9.266
9.266
25,349
+0.06(+0.66%)
Nov 03, 2020
9.180
9.266
9.128
9.206
30,986
+0.12(+1.33%)
Nov 02, 2020
9.197
9.197
9.050
9.085
73,787
+0.01(+0.10%)
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%)
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
.