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 (%)
Mar 31, 2003
4.071
4.093
4.034
4.075
36,882
-0.03(-0.81%)
Mar 28, 2003
4.156
4.237
4.108
4.108
59,120
-0.08(-1.85%)
Mar 27, 2003
4.185
4.240
4.130
4.185
78,646
+0.02(+0.53%)
Mar 26, 2003
4.093
4.167
4.093
4.163
63,459
+0.07(+1.71%)
Mar 25, 2003
4.038
4.130
4.008
4.093
86,511
+0.04(+0.91%)
Mar 24, 2003
4.111
4.130
4.052
4.056
59,391
-0.09(-2.22%)
Mar 21, 2003
4.045
4.148
4.045
4.148
108,749
+0.08(+1.90%)
Mar 20, 2003
4.056
4.082
4.027
4.071
17,627
-0.01(-0.36%)
Mar 19, 2003
4.027
4.086
4.027
4.086
59,120
+0.04(+0.91%)
Mar 18, 2003
4.049
4.049
4.012
4.049
10,847
-0.01(-0.18%)
Mar 17, 2003
3.964
4.067
3.964
4.056
32,543
+0.07(+1.85%)
Mar 14, 2003
3.946
3.997
3.912
3.982
81,900
+0.07(+1.89%)
Mar 13, 2003
3.883
3.968
3.883
3.909
78,104
+0.06(+1.63%)
Mar 12, 2003
3.857
3.857
3.813
3.846
109,562
-0.05(-1.23%)
Mar 11, 2003
3.842
3.905
3.842
3.894
25,221
+0.04(+0.96%)
Mar 10, 2003
3.909
3.909
3.835
3.857
92,206
-0.05(-1.23%)
Mar 07, 2003
3.890
3.912
3.890
3.905
28,475
-0.01(-0.19%)
Mar 06, 2003
3.883
3.912
3.872
3.912
49,086
-0.01(-0.19%)
Mar 05, 2003
3.909
3.934
3.909
3.920
32,543
-0.01(-0.37%)
Mar 04, 2003
3.927
3.938
3.872
3.934
24,136
-0.05(-1.30%)
Mar 03, 2003
3.934
4.019
3.934
3.986
61,290
+0.04(+0.93%)
Feb 28, 2003
3.949
3.979
3.927
3.949
43,391
-0.04(-0.93%)
Feb 27, 2003
3.964
4.001
3.879
3.986
53,154
+0.04(+1.03%)
Feb 26, 2003
3.912
3.949
3.912
3.946
36,340
-0.00(-0.09%)
Feb 25, 2003
3.960
3.960
3.909
3.949
40,679
-0.06(-1.38%)
Feb 24, 2003
4.001
4.067
3.964
4.005
31,458
-0.03(-0.73%)
Feb 21, 2003
3.964
4.034
3.927
4.034
54,510
+0.04(+1.11%)
Feb 20, 2003
3.909
3.990
3.909
3.990
114,444
+0.05(+1.31%)
Feb 19, 2003
3.909
3.946
3.909
3.938
21,153
-0.02(-0.47%)
Feb 18, 2003
3.875
3.957
3.872
3.957
107,121
+0.11(+2.78%)
Feb 14, 2003
3.809
3.853
3.809
3.850
76,748
+0.05(+1.26%)
Feb 13, 2003
3.835
3.835
3.769
3.802
83,527
+0.00(+0.10%)
Feb 12, 2003
3.783
3.835
3.776
3.798
143,733
+0.02(+0.59%)
Feb 11, 2003
3.909
3.909
3.776
3.776
223,735
-0.10(-2.48%)
Feb 10, 2003
4.019
4.019
3.868
3.872
273,906
-0.03(-0.66%)
Feb 07, 2003
3.957
4.001
3.898
3.898
151,597
-0.05(-1.21%)
Feb 06, 2003
3.968
4.001
3.946
3.946
207,464
-0.03(-0.83%)
Feb 05, 2003
3.946
3.982
3.946
3.979
27,933
-0.00(-0.09%)
Feb 04, 2003
4.001
4.019
3.927
3.982
50,171
-0.06(-1.55%)
Feb 03, 2003
3.957
4.056
3.957
4.045
71,866
+0.00(+0.09%)
Jan 31, 2003
4.019
4.045
4.019
4.041
59,662
+0.01(+0.27%)
Jan 30, 2003
4.027
4.071
4.023
4.030
39,052
-0.02(-0.55%)
Jan 29, 2003
4.038
4.064
4.038
4.052
99,799
-0.01(-0.27%)
Jan 28, 2003
4.056
4.067
4.041
4.064
124,207
+0.01(+0.36%)
Jan 27, 2003
4.038
4.067
4.038
4.049
73,222
-0.01(-0.18%)
Jan 24, 2003
4.111
4.111
4.056
4.056
49,357
-0.04(-1.08%)
Jan 23, 2003
4.130
4.130
4.093
4.100
136,682
-0.03(-0.63%)
Jan 22, 2003
4.152
4.167
4.108
4.126
368,553
-0.06(-1.50%)
Jan 21, 2003
4.406
4.425
4.189
4.189
243,261
-0.21(-4.78%)
Jan 17, 2003
4.425
4.443
4.384
4.399
176,547
-0.04(-0.91%)
Jan 16, 2003
4.440
4.443
4.432
4.440
128,546
+0.00(+0.00%)
Jan 15, 2003
4.440
4.480
4.440
4.440
37,967
-0.01(-0.33%)
Jan 14, 2003
4.462
4.462
4.443
4.454
59,662
-0.01(-0.17%)
Jan 13, 2003
4.465
4.473
4.454
4.462
157,292
+0.01(+0.17%)
Jan 10, 2003
4.432
4.491
4.432
4.454
50,984
-0.01(-0.17%)
Jan 09, 2003
4.451
4.480
4.451
4.462
134,783
+0.01(+0.33%)
Jan 08, 2003
4.443
4.451
4.425
4.447
17,627
-0.01(-0.17%)
Jan 07, 2003
4.469
4.491
4.443
4.454
57,222
-0.05(-1.15%)
Jan 06, 2003
4.443
4.513
4.443
4.506
36,882
+0.07(+1.66%)
Jan 03, 2003
4.425
4.462
4.425
4.432
58,578
+0.01(+0.17%)
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
.