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
)
15.98
+0.36 (+2.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 26, 2010
8.411
8.522
8.278
8.492
31,596
+0.09(+1.10%)
Feb 25, 2010
8.356
8.407
8.219
8.400
81,363
-0.03(-0.35%)
Feb 24, 2010
8.374
8.429
8.333
8.429
4,816
+0.08(+0.93%)
Feb 23, 2010
8.444
8.477
8.333
8.352
227,695
-0.11(-1.31%)
Feb 22, 2010
8.632
8.632
8.407
8.463
35,290
-0.06(-0.65%)
Feb 19, 2010
8.404
8.522
8.378
8.518
48,872
+0.06(+0.74%)
Feb 18, 2010
8.363
8.459
8.363
8.455
26,444
+0.07(+0.84%)
Feb 17, 2010
8.333
8.385
8.295
8.385
36,887
+0.03(+0.35%)
Feb 16, 2010
8.153
8.356
8.153
8.356
53,973
+0.25(+3.05%)
Feb 12, 2010
8.075
8.109
8.109
8.109
38,509
+0.02(+0.23%)
Feb 11, 2010
7.935
8.105
7.935
8.090
67,673
+0.10(+1.29%)
Feb 10, 2010
7.965
8.020
7.913
7.987
96,295
+0.00(+0.05%)
Feb 09, 2010
7.858
7.999
7.839
7.983
81,900
+0.17(+2.22%)
Feb 08, 2010
7.873
7.928
7.803
7.810
43,209
-0.06(-0.70%)
Feb 05, 2010
7.810
7.895
7.648
7.865
144,902
-0.02(-0.23%)
Feb 04, 2010
8.201
8.201
7.869
7.884
106,186
-0.34(-4.08%)
Feb 03, 2010
8.145
8.227
8.145
8.219
115,252
+0.08(+1.00%)
Feb 02, 2010
8.057
8.149
8.050
8.138
190,858
+0.08(+0.96%)
Feb 01, 2010
8.031
8.061
8.016
8.061
66,610
+0.05(+0.65%)
Jan 29, 2010
8.204
8.204
7.969
8.009
19,943
-0.12(-1.50%)
Jan 28, 2010
8.142
8.168
7.884
8.131
15,894
+0.03(+0.36%)
Jan 27, 2010
8.160
8.160
8.002
8.101
66,822
-0.08(-0.95%)
Jan 26, 2010
8.079
8.242
8.075
8.179
260,108
-0.01(-0.18%)
Jan 25, 2010
8.267
8.308
8.193
8.193
74,901
-0.03(-0.31%)
Jan 22, 2010
8.245
8.308
8.068
8.219
124,247
-0.11(-1.37%)
Jan 21, 2010
8.614
8.621
8.323
8.333
49,189
-0.23(-2.71%)
Jan 20, 2010
8.566
8.698
8.547
8.566
153,219
-0.13(-1.44%)
Jan 19, 2010
8.625
8.724
8.577
8.691
186,478
+0.14(+1.59%)
Jan 15, 2010
8.599
8.555
8.555
8.555
107,121
-0.08(-0.94%)
Jan 14, 2010
8.555
8.647
8.555
8.636
76,544
-0.02(-0.21%)
Jan 13, 2010
8.647
8.658
8.540
8.654
181,187
+0.10(+1.16%)
Jan 12, 2010
8.555
8.575
8.547
8.555
154,138
-0.09(-1.07%)
Jan 11, 2010
8.573
8.658
8.573
8.647
143,668
+0.00(+0.00%)
Jan 08, 2010
8.558
8.647
8.558
8.647
136,839
+0.06(+0.73%)
Jan 07, 2010
8.536
8.647
8.485
8.584
190,248
+0.08(+0.91%)
Jan 06, 2010
8.426
8.533
8.396
8.507
110,896
+0.15(+1.81%)
Jan 05, 2010
8.297
8.389
8.297
8.356
129,427
+0.10(+1.16%)
Jan 04, 2010
8.168
8.282
8.138
8.260
145,807
+0.18(+2.24%)
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%)
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
.