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
)
16.55
+0.38 (+2.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 28, 2010
8.530
8.715
8.515
8.530
91,417
-0.19(-2.21%)
May 27, 2010
8.610
8.723
8.489
8.723
66,348
+0.39(+4.67%)
May 26, 2010
8.269
8.474
8.269
8.334
92,002
+0.18(+2.18%)
May 25, 2010
7.978
8.167
7.975
8.156
80,275
-0.13(-1.55%)
May 24, 2010
8.164
8.384
8.164
8.285
80,929
+0.06(+0.69%)
May 21, 2010
7.944
8.315
7.944
8.228
26,355
+0.16(+1.97%)
May 20, 2010
8.073
8.239
8.028
8.069
111,933
-0.40(-4.73%)
May 19, 2010
8.466
8.557
8.337
8.470
63,382
-0.15(-1.71%)
May 18, 2010
8.825
8.919
8.534
8.617
62,561
-0.13(-1.47%)
May 17, 2010
8.776
8.863
8.572
8.746
41,630
-0.15(-1.70%)
May 14, 2010
8.897
9.127
8.791
8.897
49,319
-0.29(-3.21%)
May 13, 2010
9.184
9.226
9.120
9.192
65,099
+0.01(+0.08%)
May 12, 2010
8.961
9.203
8.961
9.184
80,125
+0.20(+2.19%)
May 11, 2010
9.059
9.105
8.957
8.988
113,119
-0.07(-0.79%)
May 10, 2010
9.033
9.078
9.022
9.059
77,839
+0.56(+6.58%)
May 07, 2010
8.523
8.629
8.230
8.500
96,802
+0.10(+1.22%)
May 06, 2010
8.840
8.889
8.035
8.398
125,753
-0.45(-5.04%)
May 05, 2010
8.810
8.920
8.804
8.844
198,390
-0.23(-2.50%)
May 04, 2010
9.263
9.263
9.067
9.071
77,108
-0.37(-3.92%)
May 03, 2010
9.430
9.483
9.388
9.441
119,958
+0.03(+0.32%)
Apr 30, 2010
9.449
9.554
9.392
9.411
109,589
-0.10(-1.03%)
Apr 29, 2010
9.566
9.675
9.418
9.509
259,013
+0.04(+0.40%)
Apr 28, 2010
9.490
9.517
9.260
9.471
97,651
+0.02(+0.20%)
Apr 27, 2010
9.902
9.902
9.437
9.452
109,983
-0.49(-4.90%)
Apr 26, 2010
9.932
9.978
9.895
9.940
99,313
+0.06(+0.57%)
Apr 23, 2010
9.751
9.898
9.751
9.883
103,377
+0.09(+0.97%)
Apr 22, 2010
9.770
9.789
9.505
9.789
287,882
+0.14(+1.41%)
Apr 21, 2010
9.732
9.789
9.596
9.653
24,765
-0.02(-0.23%)
Apr 20, 2010
9.596
9.702
9.596
9.675
31,851
+0.14(+1.47%)
Apr 19, 2010
9.562
9.600
9.437
9.536
118,590
-0.07(-0.75%)
Apr 16, 2010
9.740
9.804
9.551
9.607
161,295
-0.18(-1.85%)
Apr 15, 2010
9.789
9.823
9.770
9.789
111,798
-0.05(-0.50%)
Apr 14, 2010
9.796
9.853
9.796
9.838
32,168
+0.08(+0.77%)
Apr 13, 2010
9.743
9.770
9.705
9.762
26,604
-0.00(-0.04%)
Apr 12, 2010
9.691
9.804
9.691
9.766
60,577
+0.05(+0.47%)
Apr 09, 2010
9.596
9.725
9.596
9.721
38,637
+0.10(+1.06%)
Apr 08, 2010
9.619
9.679
9.536
9.619
68,660
-0.03(-0.27%)
Apr 07, 2010
9.728
9.728
9.628
9.645
34,700
-0.09(-0.89%)
Apr 06, 2010
9.645
9.732
9.641
9.732
38,222
+0.01(+0.08%)
Apr 05, 2010
9.687
9.725
9.524
9.725
115,929
+0.19(+1.98%)
Apr 01, 2010
9.554
9.536
9.536
9.536
91,392
+0.06(+0.66%)
Mar 31, 2010
9.451
9.513
9.403
9.473
80,525
+0.05(+0.55%)
Mar 30, 2010
9.399
9.458
9.399
9.421
62,271
+0.03(+0.31%)
Mar 29, 2010
9.259
9.392
9.259
9.392
59,812
+0.10(+1.11%)
Mar 26, 2010
9.270
9.314
9.218
9.289
37,866
+0.03(+0.36%)
Mar 25, 2010
9.259
9.329
9.226
9.255
34,349
+0.01(+0.12%)
Mar 24, 2010
9.222
9.307
9.222
9.244
60,538
-0.08(-0.83%)
Mar 23, 2010
9.222
9.329
9.222
9.322
25,573
+0.10(+1.04%)
Mar 22, 2010
9.145
9.237
9.126
9.226
185,727
+0.06(+0.68%)
Mar 19, 2010
9.230
9.230
9.086
9.163
44,866
-0.02(-0.24%)
Mar 18, 2010
9.174
9.218
9.145
9.185
169,263
+0.03(+0.28%)
Mar 17, 2010
9.119
9.215
9.119
9.159
166,513
+0.06(+0.65%)
Mar 16, 2010
9.071
9.123
9.049
9.100
20,505
+0.07(+0.75%)
Mar 15, 2010
8.997
9.034
8.997
9.033
28,342
-0.02(-0.26%)
Mar 12, 2010
9.045
9.107
9.030
9.056
156,004
+0.06(+0.70%)
Mar 11, 2010
8.979
8.994
8.935
8.994
27,694
-0.02(-0.25%)
Mar 10, 2010
9.023
9.030
8.957
9.016
36,022
+0.08(+0.95%)
Mar 09, 2010
8.894
8.971
8.868
8.931
14,633
+0.03(+0.37%)
Mar 08, 2010
8.861
8.953
8.861
8.898
26,726
-0.03(-0.37%)
Mar 05, 2010
8.850
8.942
8.850
8.931
178,739
+0.13(+1.51%)
Mar 04, 2010
8.850
8.857
8.739
8.798
23,330
+0.00(+0.00%)
Mar 03, 2010
8.695
8.813
8.695
8.798
51,296
+0.10(+1.19%)
Mar 02, 2010
8.603
8.732
8.603
8.695
38,102
+0.08(+0.94%)
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
.