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
)
18.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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, 2009
8.204
8.079
8.079
8.079
232,956
-0.07(-0.81%)
Dec 30, 2009
8.186
8.212
8.134
8.145
133,490
-0.09(-1.12%)
Dec 29, 2009
8.212
8.311
8.112
8.238
180,151
-0.02(-0.27%)
Dec 28, 2009
8.278
8.426
8.190
8.260
212,136
-0.29(-3.41%)
Dec 24, 2009
8.470
8.555
8.470
8.551
121,321
+0.05(+0.56%)
Dec 23, 2009
8.481
8.514
8.463
8.503
248,547
+0.05(+0.57%)
Dec 22, 2009
8.400
8.455
8.394
8.455
240,975
+0.07(+0.88%)
Dec 21, 2009
8.396
8.485
8.345
8.381
199,943
-0.01(-0.13%)
Dec 18, 2009
8.400
8.404
8.263
8.392
39,805
+0.01(+0.09%)
Dec 17, 2009
8.411
8.440
8.230
8.385
91,644
-0.14(-1.60%)
Dec 16, 2009
8.562
8.566
8.507
8.522
53,362
+0.04(+0.48%)
Dec 15, 2009
8.455
8.558
8.451
8.481
62,190
+0.03(+0.30%)
Dec 14, 2009
8.463
8.470
8.428
8.456
67,598
+0.08(+0.98%)
Dec 11, 2009
8.400
8.404
8.333
8.374
32,082
+0.05(+0.62%)
Dec 10, 2009
8.308
8.378
8.304
8.322
86,576
+0.04(+0.44%)
Dec 09, 2009
8.333
8.333
8.168
8.286
69,043
-0.06(-0.71%)
Dec 08, 2009
8.525
8.525
8.322
8.345
97,320
-0.21(-2.46%)
Dec 07, 2009
8.547
8.610
8.518
8.555
30,886
+0.03(+0.39%)
Dec 04, 2009
8.728
8.769
8.440
8.522
136,614
+0.06(+0.74%)
Dec 03, 2009
8.444
8.544
8.444
8.459
39,974
+0.01(+0.17%)
Dec 02, 2009
8.345
8.636
8.345
8.444
106,110
+0.10(+1.19%)
Dec 01, 2009
8.171
8.385
8.171
8.345
242,540
+0.25(+3.14%)
Nov 30, 2009
8.142
8.237
8.083
8.090
69,463
-0.06(-0.77%)
Nov 27, 2009
8.002
8.212
8.002
8.153
20,336
-0.13(-1.51%)
Nov 25, 2009
8.174
8.297
8.171
8.278
183,647
+0.15(+1.81%)
Nov 24, 2009
8.131
8.131
8.057
8.131
58,233
+0.01(+0.14%)
Nov 23, 2009
8.013
8.171
8.013
8.120
94,359
+0.13(+1.62%)
Nov 20, 2009
8.018
8.018
7.961
7.991
7,853
-0.06(-0.71%)
Nov 19, 2009
8.079
8.079
7.939
8.048
24,106
-0.10(-1.20%)
Nov 18, 2009
8.208
8.208
8.105
8.145
24,385
-0.07(-0.85%)
Nov 17, 2009
8.234
8.252
8.127
8.216
35,301
-0.05(-0.58%)
Nov 16, 2009
8.109
8.333
8.109
8.263
74,310
+0.23(+2.89%)
Nov 13, 2009
7.928
8.042
7.902
8.031
31,341
+0.09(+1.16%)
Nov 12, 2009
8.039
8.060
7.932
7.939
95,227
-0.11(-1.37%)
Nov 11, 2009
7.980
8.075
7.972
8.050
51,011
+0.09(+1.16%)
Nov 10, 2009
7.876
7.961
7.858
7.957
222,455
+0.05(+0.62%)
Nov 09, 2009
7.710
7.935
7.710
7.908
38,867
+0.27(+3.47%)
Nov 06, 2009
7.614
7.673
7.614
7.643
16,033
-0.00(-0.01%)
Nov 05, 2009
7.637
7.688
7.574
7.644
85,453
+0.05(+0.68%)
Nov 04, 2009
7.522
7.699
7.522
7.592
255,592
+0.15(+1.98%)
Nov 03, 2009
7.360
7.485
7.332
7.445
99,213
-0.02(-0.25%)
Nov 02, 2009
7.430
7.589
7.375
7.463
77,306
+0.06(+0.85%)
Oct 30, 2009
7.659
7.917
7.283
7.401
212,885
-0.29(-3.74%)
Oct 29, 2009
7.640
7.736
7.637
7.688
407,754
+0.25(+3.37%)
Oct 28, 2009
7.699
7.721
7.437
7.437
102,348
-0.29(-3.73%)
Oct 27, 2009
7.909
7.909
7.721
7.725
79,348
-0.21(-2.69%)
Oct 26, 2009
8.090
8.175
7.935
7.939
160,324
-0.11(-1.42%)
Oct 23, 2009
8.128
8.128
8.053
8.053
30,004
-0.13(-1.62%)
Oct 22, 2009
8.164
8.209
8.134
8.186
23,786
-0.02(-0.22%)
Oct 21, 2009
8.149
8.267
8.149
8.204
42,870
+0.04(+0.54%)
Oct 20, 2009
8.212
8.223
8.149
8.160
177,277
-0.04(-0.54%)
Oct 19, 2009
8.039
8.204
8.039
8.204
47,358
+0.07(+0.81%)
Oct 16, 2009
8.179
8.179
8.083
8.139
31,895
-0.04(-0.53%)
Oct 15, 2009
8.223
8.223
8.149
8.182
49,503
-0.13(-1.51%)
Oct 14, 2009
8.249
8.319
8.245
8.308
45,753
+0.19(+2.36%)
Oct 13, 2009
8.050
8.126
8.046
8.116
42,539
+0.10(+1.29%)
Oct 12, 2009
8.016
8.057
7.906
8.013
57,398
+0.12(+1.54%)
Oct 09, 2009
7.876
7.928
7.836
7.891
51,082
+0.06(+0.71%)
Oct 08, 2009
7.821
7.895
7.821
7.836
64,650
+0.09(+1.14%)
Oct 07, 2009
7.740
7.780
7.732
7.747
59,619
-0.03(-0.38%)
Oct 06, 2009
8.031
8.031
7.740
7.777
59,877
+0.08(+1.01%)
Oct 05, 2009
7.526
7.732
7.526
7.699
69,179
+0.18(+2.35%)
Oct 02, 2009
7.688
7.688
7.511
7.522
96,284
-0.21(-2.77%)
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
.