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
)
16.42
-1.49 (-8.32%)
Streaming Delayed Price
Updated: 12:51 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 (%)
Dec 31, 2003
6.044
6.069
6.014
6.066
30,645
+0.05(+0.86%)
Dec 30, 2003
5.992
6.040
5.992
6.014
37,153
+0.03(+0.49%)
Dec 29, 2003
5.900
6.010
5.900
5.985
167,327
+0.08(+1.44%)
Dec 26, 2003
5.874
5.900
5.845
5.900
18,712
-0.01(-0.19%)
Dec 24, 2003
5.900
5.915
5.863
5.911
25,763
+0.04(+0.63%)
Dec 23, 2003
5.830
5.863
5.800
5.874
55,323
+0.03(+0.50%)
Dec 22, 2003
5.826
5.867
5.822
5.845
50,984
-0.02(-0.31%)
Dec 19, 2003
5.826
5.863
5.826
5.863
25,763
+0.00(+0.00%)
Dec 18, 2003
5.774
5.863
5.767
5.863
42,035
+0.09(+1.60%)
Dec 17, 2003
5.719
5.763
5.715
5.771
34,712
+0.03(+0.58%)
Dec 16, 2003
5.741
5.760
5.697
5.738
64,273
-0.06(-0.95%)
Dec 15, 2003
5.734
5.793
5.715
5.793
63,459
+0.02(+0.38%)
Dec 12, 2003
5.774
5.774
5.749
5.771
36,882
-0.02(-0.38%)
Dec 11, 2003
5.715
5.808
5.715
5.793
50,713
-0.05(-0.88%)
Dec 10, 2003
5.833
5.852
5.833
5.845
44,747
+0.01(+0.25%)
Dec 09, 2003
5.859
5.859
5.830
5.830
36,068
+0.04(+0.70%)
Dec 08, 2003
5.822
5.826
5.782
5.789
26,305
-0.03(-0.57%)
Dec 05, 2003
5.826
5.841
5.800
5.822
21,695
+0.01(+0.13%)
Dec 04, 2003
5.808
5.815
5.808
5.815
22,780
-0.01(-0.25%)
Dec 03, 2003
5.881
5.900
5.830
5.830
59,120
-0.04(-0.75%)
Dec 02, 2003
5.874
5.874
5.874
5.874
12,203
-0.00(-0.06%)
Dec 01, 2003
5.771
5.878
5.771
5.878
30,373
+0.06(+1.08%)
Nov 28, 2003
5.727
5.819
5.727
5.815
19,797
+0.08(+1.48%)
Nov 26, 2003
5.664
5.730
5.664
5.730
10,034
+0.04(+0.78%)
Nov 25, 2003
5.760
5.760
5.686
5.686
21,695
-0.02(-0.39%)
Nov 24, 2003
5.701
5.822
5.701
5.708
43,119
+0.01(+0.13%)
Nov 21, 2003
5.653
5.723
5.653
5.701
59,391
-0.03(-0.58%)
Nov 20, 2003
5.752
5.752
5.723
5.734
10,034
-0.06(-1.08%)
Nov 19, 2003
5.826
5.830
5.793
5.797
17,627
-0.09(-1.50%)
Nov 18, 2003
5.870
5.918
5.870
5.885
33,628
-0.01(-0.13%)
Nov 17, 2003
5.892
5.892
5.881
5.892
39,865
-0.10(-1.60%)
Nov 14, 2003
5.977
5.988
5.977
5.988
22,509
+0.00(+0.00%)
Nov 13, 2003
5.911
6.003
5.889
5.988
43,119
+0.04(+0.68%)
Nov 12, 2003
5.863
5.948
5.863
5.948
72,951
+0.11(+1.96%)
Nov 11, 2003
5.859
5.859
5.808
5.833
59,120
-0.03(-0.57%)
Nov 10, 2003
5.870
5.937
5.863
5.867
56,408
-0.05(-0.87%)
Nov 07, 2003
5.874
5.959
5.874
5.918
34,984
+0.01(+0.19%)
Nov 06, 2003
5.852
5.926
5.833
5.907
36,068
+0.06(+1.07%)
Nov 05, 2003
5.778
5.778
5.819
5.845
36,611
-0.02(-0.38%)
Nov 04, 2003
5.778
5.778
5.778
5.867
42,035
+0.08(+1.34%)
Nov 03, 2003
5.623
5.623
5.623
5.789
116,190
+0.12(+2.08%)
Oct 31, 2003
5.612
5.671
5.612
5.671
64,544
+0.05(+0.92%)
Oct 30, 2003
5.620
5.620
5.620
5.620
55,594
+0.02(+0.33%)
Oct 29, 2003
5.605
5.605
5.586
5.601
63,730
+0.00(+0.07%)
Oct 28, 2003
5.479
5.601
5.479
5.597
110,105
+0.14(+2.50%)
Oct 27, 2003
5.420
5.505
5.420
5.461
72,409
+0.04(+0.82%)
Oct 24, 2003
5.402
5.432
5.402
5.417
12,746
-0.01(-0.14%)
Oct 23, 2003
5.420
5.450
5.413
5.424
23,322
-0.03(-0.61%)
Oct 22, 2003
5.424
5.457
5.424
5.457
52,340
+0.00(+0.00%)
Oct 21, 2003
5.420
5.498
5.457
5.457
47,187
+0.04(+0.68%)
Oct 20, 2003
5.398
5.428
5.398
5.420
22,237
+0.02(+0.41%)
Oct 17, 2003
5.380
5.398
5.380
5.398
23,051
-0.01(-0.20%)
Oct 16, 2003
5.457
5.409
5.406
5.409
18,170
-0.05(-0.88%)
Oct 15, 2003
5.472
5.491
5.457
5.457
27,661
+0.00(+0.00%)
Oct 14, 2003
5.479
5.479
5.450
5.457
26,305
-0.06(-1.07%)
Oct 13, 2003
5.457
5.516
5.476
5.516
38,509
+0.06(+1.08%)
Oct 10, 2003
5.446
5.468
5.439
5.457
38,509
-0.00(-0.07%)
Oct 09, 2003
5.428
5.476
5.428
5.461
40,136
+0.07(+1.30%)
Oct 08, 2003
5.361
5.391
5.361
5.391
27,661
-0.01(-0.20%)
Oct 07, 2003
5.432
5.432
5.432
5.402
24,678
-0.07(-1.21%)
Oct 06, 2003
5.472
5.472
5.468
5.468
4,339
+0.01(+0.20%)
Oct 03, 2003
5.439
5.502
5.439
5.457
65,357
+0.04(+0.68%)
Oct 02, 2003
5.487
5.498
5.420
5.420
24,136
-0.06(-1.08%)
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
.