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
)
15.66
+0.08 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 27, 2004
7.150
7.246
7.150
7.205
24,678
+0.00(+0.05%)
Feb 26, 2004
7.198
7.246
7.165
7.201
31,187
+0.02(+0.26%)
Feb 25, 2004
7.135
7.183
7.135
7.183
25,763
+0.05(+0.67%)
Feb 24, 2004
7.098
7.135
6.988
7.135
56,950
+0.02(+0.26%)
Feb 23, 2004
7.120
7.161
7.076
7.117
66,985
-0.01(-0.10%)
Feb 20, 2004
7.412
7.412
7.117
7.124
110,105
-0.23(-3.16%)
Feb 19, 2004
7.319
7.375
7.319
7.356
72,951
+0.00(+0.05%)
Feb 18, 2004
7.338
7.386
7.319
7.353
51,255
-0.01(-0.20%)
Feb 17, 2004
7.238
7.378
7.238
7.367
889,518
+0.09(+1.22%)
Feb 13, 2004
7.209
7.345
7.209
7.279
55,323
+0.08(+1.08%)
Feb 12, 2004
7.076
7.260
7.076
7.201
125,834
+0.13(+1.82%)
Feb 11, 2004
6.999
7.072
6.999
7.072
21,695
+0.05(+0.74%)
Feb 10, 2004
7.117
7.120
7.006
7.021
85,155
-0.09(-1.24%)
Feb 09, 2004
7.043
7.117
7.024
7.109
56,679
+0.04(+0.63%)
Feb 06, 2004
6.899
7.080
6.899
7.065
72,137
+0.17(+2.46%)
Feb 05, 2004
6.914
6.914
6.859
6.895
38,238
-0.02(-0.27%)
Feb 04, 2004
6.888
6.973
6.884
6.914
83,256
-0.01(-0.21%)
Feb 03, 2004
6.925
6.977
6.925
6.929
48,543
+0.00(+0.00%)
Feb 02, 2004
6.755
6.936
6.755
6.929
103,325
+0.14(+2.12%)
Jan 30, 2004
6.803
6.803
6.744
6.785
20,610
+0.00(+0.00%)
Jan 29, 2004
6.914
6.914
6.729
6.785
195,531
-0.11(-1.66%)
Jan 28, 2004
6.906
7.017
6.895
6.899
56,408
-0.04(-0.53%)
Jan 27, 2004
6.888
6.954
6.888
6.936
66,171
+0.03(+0.37%)
Jan 26, 2004
6.785
6.910
6.785
6.910
133,699
+0.04(+0.64%)
Jan 23, 2004
6.822
6.906
6.822
6.866
54,781
+0.08(+1.20%)
Jan 22, 2004
6.818
6.818
6.744
6.785
48,001
+0.03(+0.38%)
Jan 21, 2004
6.766
6.822
6.715
6.759
82,443
+0.05(+0.71%)
Jan 20, 2004
6.667
6.785
6.667
6.711
39,052
+0.04(+0.55%)
Jan 16, 2004
6.619
6.711
6.619
6.674
108,749
+0.06(+0.84%)
Jan 15, 2004
6.637
6.637
6.564
6.619
65,900
+0.05(+0.79%)
Jan 14, 2004
6.490
6.589
6.490
6.567
49,086
+0.03(+0.51%)
Jan 13, 2004
6.582
6.604
6.464
6.534
877,586
-0.02(-0.28%)
Jan 12, 2004
6.512
6.567
6.512
6.552
60,205
+0.05(+0.74%)
Jan 09, 2004
6.460
6.505
6.446
6.505
215,328
+0.00(+0.00%)
Jan 08, 2004
6.387
6.505
6.387
6.505
181,429
+0.08(+1.26%)
Jan 07, 2004
6.302
6.468
6.280
6.423
166,242
+0.05(+0.75%)
Jan 06, 2004
6.416
6.453
6.361
6.375
66,442
-0.03(-0.40%)
Jan 05, 2004
6.173
6.490
6.173
6.401
138,851
+0.24(+3.95%)
Jan 02, 2004
6.029
6.210
6.029
6.158
46,103
+0.09(+1.52%)
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%)
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
.