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
)
16.17
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
May 30, 2003
4.849
4.945
4.849
4.941
66,985
+0.07(+1.44%)
May 29, 2003
4.867
4.871
4.845
4.871
63,730
-0.01(-0.23%)
May 28, 2003
4.794
4.919
4.794
4.882
37,696
+0.05(+1.07%)
May 27, 2003
4.812
4.845
4.808
4.830
21,424
+0.03(+0.54%)
May 23, 2003
4.757
4.823
4.757
4.805
49,086
+0.03(+0.54%)
May 22, 2003
4.720
4.783
4.720
4.779
20,339
+0.06(+1.33%)
May 21, 2003
4.683
4.753
4.683
4.716
27,390
+0.01(+0.24%)
May 20, 2003
4.687
4.720
4.687
4.705
23,322
+0.00(+0.00%)
May 19, 2003
4.757
4.801
4.701
4.705
25,221
-0.13(-2.60%)
May 16, 2003
4.867
4.867
4.757
4.830
44,475
-0.02(-0.38%)
May 15, 2003
4.867
4.882
4.849
4.849
57,222
+0.01(+0.23%)
May 14, 2003
4.864
4.867
4.794
4.838
203,396
-0.03(-0.53%)
May 13, 2003
4.830
4.864
4.794
4.864
41,221
+0.02(+0.38%)
May 12, 2003
4.805
4.845
4.786
4.845
44,475
+0.00(+0.08%)
May 09, 2003
4.830
4.853
4.812
4.842
21,966
+0.01(+0.23%)
May 08, 2003
4.867
4.867
4.816
4.830
69,697
-0.06(-1.13%)
May 07, 2003
4.834
4.886
4.834
4.886
48,272
+0.05(+1.07%)
May 06, 2003
4.779
4.842
4.779
4.834
61,832
+0.05(+1.08%)
May 05, 2003
4.738
4.867
4.738
4.783
102,511
+0.07(+1.41%)
May 02, 2003
4.683
4.738
4.657
4.716
69,968
+0.07(+1.51%)
May 01, 2003
4.665
4.676
4.646
4.646
30,645
-0.04(-0.79%)
Apr 30, 2003
4.609
4.694
4.609
4.683
88,951
+0.04(+0.87%)
Apr 29, 2003
4.528
4.657
4.521
4.642
83,527
+0.13(+2.78%)
Apr 28, 2003
4.443
4.524
4.443
4.517
80,273
+0.07(+1.66%)
Apr 25, 2003
4.440
4.458
4.436
4.443
31,187
-0.00(-0.08%)
Apr 24, 2003
4.451
4.480
4.414
4.447
35,526
-0.01(-0.33%)
Apr 23, 2003
4.414
4.462
4.414
4.462
55,594
+0.06(+1.26%)
Apr 22, 2003
4.370
4.425
4.370
4.406
37,153
+0.02(+0.42%)
Apr 21, 2003
4.381
4.417
4.362
4.388
37,967
-0.03(-0.67%)
Apr 17, 2003
4.340
4.417
4.325
4.417
21,424
+0.05(+1.10%)
Apr 16, 2003
4.388
4.417
4.370
4.370
24,949
+0.04(+0.85%)
Apr 15, 2003
4.314
4.392
4.314
4.333
34,170
+0.00(+0.09%)
Apr 14, 2003
4.222
4.344
4.222
4.329
27,661
+0.05(+1.21%)
Apr 11, 2003
4.222
4.303
4.222
4.277
34,712
+0.03(+0.78%)
Apr 10, 2003
4.240
4.263
4.181
4.244
26,034
+0.03(+0.79%)
Apr 09, 2003
4.303
4.303
4.211
4.211
36,340
-0.09(-2.14%)
Apr 08, 2003
4.252
4.322
4.237
4.303
31,458
+0.01(+0.34%)
Apr 07, 2003
4.240
4.403
4.240
4.288
78,104
+0.06(+1.31%)
Apr 04, 2003
4.233
4.233
4.156
4.233
26,034
+0.04(+0.88%)
Apr 03, 2003
4.148
4.229
4.111
4.196
24,678
+0.01(+0.26%)
Apr 02, 2003
4.130
4.185
4.122
4.185
27,933
+0.08(+2.07%)
Apr 01, 2003
4.064
4.100
4.064
4.100
29,289
+0.03(+0.63%)
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%)
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
.