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: 7:00 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 (%)
Dec 31, 2018
10.17
10.27
10.17
10.27
112,460
+0.07(+0.68%)
Dec 28, 2018
10.16
10.23
10.15
10.20
60,615
+0.11(+1.07%)
Dec 27, 2018
9.948
10.10
9.948
10.10
52,878
+0.03(+0.31%)
Dec 26, 2018
9.964
10.09
9.964
10.06
68,567
+0.03(+0.31%)
Dec 24, 2018
10.27
10.27
10.03
10.03
65,516
-0.10(-0.99%)
Dec 21, 2018
10.06
10.21
10.02
10.13
78,541
+0.01(+0.08%)
Dec 20, 2018
10.12
10.17
9.755
10.13
61,738
+0.12(+1.24%)
Dec 19, 2018
9.933
10.12
9.933
10.00
70,628
+0.06(+0.62%)
Dec 18, 2018
9.863
9.967
9.863
9.940
48,689
+0.12(+1.26%)
Dec 17, 2018
9.995
10.00
9.793
9.816
82,452
-0.17(-1.71%)
Dec 14, 2018
9.832
10.00
9.832
9.987
29,533
-0.05(-0.54%)
Dec 13, 2018
10.03
10.08
9.989
10.04
49,369
+0.00(+0.00%)
Dec 12, 2018
9.956
10.06
9.925
10.04
43,765
+0.18(+1.81%)
Dec 11, 2018
9.964
9.986
9.863
9.863
33,650
-0.03(-0.31%)
Dec 10, 2018
10.06
10.06
9.863
9.894
32,759
-0.15(-1.47%)
Dec 07, 2018
10.02
10.13
10.01
10.04
43,462
+0.07(+0.70%)
Dec 06, 2018
9.762
10.00
9.743
9.971
44,512
+0.06(+0.63%)
Dec 04, 2018
9.925
10.01
9.847
9.909
54,940
-0.01(-0.08%)
Dec 03, 2018
9.894
10.14
9.894
9.917
120,117
+0.08(+0.79%)
Nov 30, 2018
9.855
9.956
9.584
9.840
69,643
+0.01(+0.08%)
Nov 29, 2018
9.739
9.855
9.630
9.832
33,511
+0.16(+1.68%)
Nov 28, 2018
9.390
9.747
9.390
9.669
113,180
+0.31(+3.31%)
Nov 27, 2018
9.460
9.529
9.343
9.359
69,419
-0.04(-0.41%)
Nov 26, 2018
9.801
9.864
9.305
9.398
31,933
-0.33(-3.35%)
Nov 23, 2018
9.801
9.801
9.723
9.723
17,410
-0.19(-1.95%)
Nov 21, 2018
9.917
9.917
9.917
0
-0.01(-0.08%)
Nov 20, 2018
9.894
9.973
9.847
9.925
44,636
-0.14(-1.39%)
Nov 19, 2018
10.09
10.10
9.995
10.06
34,010
-0.03(-0.31%)
Nov 16, 2018
9.886
10.14
9.863
10.10
46,944
+0.21(+2.12%)
Nov 15, 2018
9.995
10.06
9.886
9.886
16,923
-0.10(-1.01%)
Nov 14, 2018
10.10
10.20
9.987
9.987
17,891
-0.12(-1.15%)
Nov 13, 2018
10.17
10.21
10.02
10.10
113,019
-0.20(-1.96%)
Nov 12, 2018
10.53
10.53
10.24
10.30
55,411
-0.27(-2.57%)
Nov 09, 2018
10.51
10.59
10.12
10.58
101,111
+0.04(+0.37%)
Nov 08, 2018
11.11
11.11
10.53
10.54
66,977
-0.61(-5.49%)
Nov 07, 2018
11.25
11.32
11.06
11.15
70,135
-0.03(-0.28%)
Nov 06, 2018
11.13
11.24
11.04
11.18
52,837
+0.00(+0.00%)
Nov 05, 2018
10.88
11.19
10.86
11.18
60,601
+0.53(+4.95%)
Nov 02, 2018
10.95
10.96
10.65
10.65
69,385
-0.17(-1.58%)
Nov 01, 2018
10.66
10.82
10.55
10.82
121,104
+0.33(+3.10%)
Oct 31, 2018
10.54
10.54
10.46
10.50
62,700
-0.09(-0.81%)
Oct 30, 2018
10.66
10.66
10.48
10.58
67,929
-0.37(-3.36%)
Oct 29, 2018
11.13
11.13
10.65
10.95
51,922
-0.41(-3.58%)
Oct 26, 2018
11.23
11.79
11.08
11.36
57,906
-0.02(-0.20%)
Oct 25, 2018
11.32
11.78
11.27
11.38
32,124
+0.19(+1.66%)
Oct 24, 2018
11.44
11.46
11.17
11.20
15,112
-0.27(-2.37%)
Oct 23, 2018
11.47
11.54
11.43
11.47
39,166
-0.13(-1.14%)
Oct 22, 2018
11.79
11.80
11.56
11.60
13,020
-0.16(-1.32%)
Oct 19, 2018
11.80
11.84
11.73
11.75
10,962
+0.00(+0.00%)
Oct 18, 2018
11.96
11.96
11.66
11.75
75,048
-0.29(-2.38%)
Oct 17, 2018
12.15
12.17
12.04
12.04
69,742
-0.12(-0.96%)
Oct 16, 2018
12.06
12.20
12.06
12.16
106,708
+0.16(+1.36%)
Oct 15, 2018
11.92
12.00
11.86
12.00
24,488
+0.11(+0.96%)
Oct 12, 2018
11.97
12.03
11.78
11.88
24,900
+0.02(+0.13%)
Oct 11, 2018
11.87
12.01
11.79
11.87
42,274
+0.02(+0.19%)
Oct 10, 2018
11.88
11.96
11.82
11.84
75,703
-0.14(-1.15%)
Oct 09, 2018
11.87
11.99
11.83
11.98
31,832
+0.13(+1.09%)
Oct 08, 2018
11.96
12.03
11.83
11.85
40,068
-0.27(-2.27%)
Oct 05, 2018
12.21
12.21
12.06
12.12
26,341
+0.06(+0.50%)
Oct 04, 2018
12.19
12.19
12.02
12.06
31,431
-0.20(-1.61%)
Oct 03, 2018
12.41
12.43
12.14
12.26
89,254
-0.04(-0.31%)
Oct 02, 2018
12.54
12.54
12.30
12.30
27,342
-0.25(-2.01%)
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
.