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
)
16.51
-1.40 (-7.82%)
Streaming Delayed Price
Updated: 12:34 PM EDT, Jun 3, 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, 2005
7.943
7.994
7.943
7.965
14,373
+0.05(+0.61%)
Mar 30, 2005
7.891
7.921
7.873
7.917
51,255
-0.01(-0.14%)
Mar 29, 2005
7.946
7.957
7.909
7.928
41,763
-0.07(-0.92%)
Mar 28, 2005
7.965
8.142
7.957
8.002
78,375
+0.00(+0.00%)
Mar 24, 2005
8.035
8.057
7.957
8.002
89,494
-0.03(-0.37%)
Mar 23, 2005
8.153
8.153
8.020
8.031
180,886
-0.12(-1.45%)
Mar 22, 2005
8.057
8.186
8.057
8.149
279,330
+0.10(+1.28%)
Mar 21, 2005
8.142
8.145
7.941
8.046
186,039
-0.10(-1.22%)
Mar 18, 2005
8.241
8.241
8.112
8.145
85,697
-0.13(-1.56%)
Mar 17, 2005
8.156
8.274
8.149
8.274
155,123
+0.08(+0.99%)
Mar 16, 2005
8.223
8.260
8.127
8.193
97,630
-0.09(-1.07%)
Mar 15, 2005
8.444
8.466
8.278
8.282
66,442
-0.11(-1.27%)
Mar 14, 2005
8.606
8.606
8.389
8.389
183,870
-0.22(-2.53%)
Mar 11, 2005
8.621
8.665
8.592
8.606
58,035
+0.01(+0.17%)
Mar 10, 2005
8.739
8.739
8.592
8.592
136,410
-0.15(-1.77%)
Mar 09, 2005
8.780
8.813
8.739
8.746
64,273
-0.06(-0.71%)
Mar 08, 2005
8.839
8.850
8.796
8.809
146,716
-0.03(-0.33%)
Mar 07, 2005
8.769
8.850
8.769
8.839
288,280
+0.09(+1.05%)
Mar 04, 2005
8.702
8.758
8.702
8.746
139,665
+0.07(+0.76%)
Mar 03, 2005
8.695
8.732
8.665
8.680
106,850
-0.01(-0.17%)
Mar 02, 2005
8.713
8.732
8.665
8.695
133,970
+0.00(+0.00%)
Mar 01, 2005
8.676
8.732
8.673
8.695
211,531
+0.01(+0.13%)
Feb 28, 2005
8.739
8.761
8.662
8.684
104,138
-0.04(-0.51%)
Feb 25, 2005
8.592
8.735
8.573
8.728
388,893
+0.11(+1.33%)
Feb 24, 2005
8.558
8.647
8.551
8.614
463,471
+0.10(+1.13%)
Feb 23, 2005
8.562
8.592
8.518
8.518
589,848
-0.02(-0.26%)
Feb 22, 2005
8.599
8.628
8.540
8.540
543,203
-0.06(-0.69%)
Feb 18, 2005
8.592
8.684
8.584
8.599
245,431
+0.01(+0.09%)
Feb 17, 2005
8.665
8.665
8.584
8.592
59,662
-0.07(-0.85%)
Feb 16, 2005
8.687
8.687
8.592
8.665
40,679
-0.03(-0.38%)
Feb 15, 2005
8.684
8.699
8.647
8.699
71,324
-0.01(-0.17%)
Feb 14, 2005
8.780
8.787
8.628
8.713
84,341
-0.07(-0.76%)
Feb 11, 2005
8.739
8.791
8.724
8.780
43,662
+0.02(+0.21%)
Feb 10, 2005
8.735
8.769
8.706
8.761
75,120
+0.04(+0.47%)
Feb 09, 2005
8.610
8.743
8.599
8.721
102,511
+0.11(+1.24%)
Feb 08, 2005
8.643
8.665
8.610
8.614
66,171
-0.03(-0.38%)
Feb 07, 2005
8.684
8.684
8.617
8.647
112,274
-0.06(-0.68%)
Feb 04, 2005
8.499
8.791
8.477
8.706
217,769
+0.17(+1.99%)
Feb 03, 2005
8.485
8.536
8.463
8.536
148,885
+0.06(+0.65%)
Feb 02, 2005
8.363
8.492
8.363
8.481
117,969
+0.12(+1.41%)
Feb 01, 2005
8.145
8.381
8.145
8.363
187,937
+0.22(+2.72%)
Jan 31, 2005
8.061
8.204
8.061
8.142
288,551
+0.12(+1.52%)
Jan 28, 2005
8.042
8.042
7.939
8.020
705,106
-0.01(-0.18%)
Jan 27, 2005
8.039
8.086
8.016
8.035
170,581
+0.01(+0.18%)
Jan 26, 2005
7.961
8.027
7.961
8.020
111,732
+0.06(+0.69%)
Jan 25, 2005
7.836
7.965
7.836
7.965
83,799
+0.09(+1.17%)
Jan 24, 2005
7.939
7.957
7.873
7.873
98,986
-0.06(-0.79%)
Jan 21, 2005
7.954
7.976
7.928
7.935
82,714
+0.01(+0.09%)
Jan 20, 2005
8.075
8.101
7.928
7.928
330,315
-0.18(-2.23%)
Jan 19, 2005
8.075
8.186
8.042
8.109
141,834
+0.02(+0.27%)
Jan 18, 2005
7.909
8.138
7.909
8.086
1,035,692
+0.12(+1.53%)
Jan 14, 2005
7.825
7.968
7.803
7.965
175,463
+0.15(+1.93%)
Jan 13, 2005
7.780
7.832
7.758
7.814
237,024
+0.01(+0.09%)
Jan 12, 2005
7.732
7.806
7.707
7.806
187,666
+0.07(+0.95%)
Jan 11, 2005
7.707
7.744
7.659
7.732
274,177
+0.03(+0.33%)
Jan 10, 2005
7.648
7.740
7.648
7.707
136,410
+0.03(+0.34%)
Jan 07, 2005
7.688
7.725
7.622
7.681
166,784
+0.03(+0.39%)
Jan 06, 2005
7.688
7.688
7.544
7.651
114,986
-0.01(-0.14%)
Jan 05, 2005
7.736
7.762
7.633
7.662
88,409
-0.06(-0.72%)
Jan 04, 2005
7.987
7.994
7.707
7.718
228,617
-0.27(-3.37%)
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
.