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
)
16.75
-1.16 (-6.48%)
Streaming Delayed Price
Updated: 10:50 AM 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 31, 2002
6.497
6.718
6.497
6.634
273,364
-0.26(-3.80%)
May 28, 2002
6.969
6.973
6.877
6.895
4,329,353
-0.10(-1.37%)
May 27, 2002
6.969
7.021
6.969
6.991
394,046
+0.00(+0.00%)
May 24, 2002
6.969
7.021
6.969
6.991
394,046
+0.03(+0.42%)
May 23, 2002
6.892
6.995
6.892
6.962
600,967
+0.07(+1.02%)
May 22, 2002
6.847
6.932
6.847
6.892
221,566
-0.10(-1.42%)
May 21, 2002
6.973
7.043
6.954
6.991
269,567
-0.01(-0.21%)
May 20, 2002
7.087
7.091
7.006
7.006
206,108
-0.17(-2.41%)
May 17, 2002
7.168
7.242
7.157
7.179
64,273
+0.02(+0.31%)
May 16, 2002
7.065
7.190
7.061
7.157
948,639
+0.08(+1.20%)
May 15, 2002
6.991
7.072
6.954
7.072
38,238
+0.02(+0.31%)
May 14, 2002
6.951
7.050
6.951
7.050
200,141
+0.14(+1.97%)
May 13, 2002
6.954
6.995
6.892
6.914
880,298
-0.06(-0.79%)
May 10, 2002
7.050
7.080
6.969
6.969
32,000
-0.11(-1.61%)
May 09, 2002
7.135
7.187
7.065
7.083
575,204
-0.02(-0.31%)
May 08, 2002
7.083
7.168
7.061
7.106
359,875
+0.04(+0.63%)
May 07, 2002
7.061
7.083
7.050
7.061
62,103
+0.00(+0.00%)
May 06, 2002
7.109
7.109
7.061
7.061
358,519
-0.08(-1.08%)
May 03, 2002
7.061
7.139
6.954
7.139
228,617
+0.04(+0.52%)
May 02, 2002
7.054
7.154
7.054
7.102
43,391
+0.05(+0.68%)
May 01, 2002
7.024
7.058
6.988
7.054
108,206
+0.01(+0.16%)
Apr 30, 2002
7.024
7.080
7.010
7.043
96,002
-0.01(-0.10%)
Apr 29, 2002
7.050
7.113
7.043
7.050
174,649
-0.09(-1.29%)
Apr 26, 2002
7.135
7.168
7.120
7.142
219,667
+0.02(+0.31%)
Apr 25, 2002
7.065
7.128
7.032
7.120
278,788
-0.00(-0.05%)
Apr 24, 2002
7.050
7.146
7.032
7.124
22,509
+0.04(+0.63%)
Apr 23, 2002
7.120
7.135
7.072
7.080
137,495
-0.04(-0.57%)
Apr 22, 2002
7.183
7.190
7.117
7.120
298,314
-0.14(-1.88%)
Apr 19, 2002
7.242
7.283
7.216
7.257
66,171
-0.04(-0.61%)
Apr 18, 2002
7.286
7.371
7.268
7.301
33,085
-0.01(-0.10%)
Apr 17, 2002
7.290
7.375
7.283
7.308
99,528
-0.02(-0.25%)
Apr 16, 2002
7.176
7.327
7.176
7.327
84,070
+0.15(+2.11%)
Apr 15, 2002
7.209
7.220
7.124
7.176
225,905
-0.06(-0.77%)
Apr 12, 2002
7.338
7.338
7.231
7.231
146,987
-0.07(-0.91%)
Apr 11, 2002
7.338
7.426
7.279
7.297
151,326
-0.04(-0.50%)
Apr 10, 2002
7.154
7.334
7.154
7.334
199,056
+0.18(+2.53%)
Apr 09, 2002
7.172
7.198
7.113
7.154
505,235
+0.01(+0.10%)
Apr 08, 2002
7.165
7.165
7.135
7.146
106,308
-0.04(-0.62%)
Apr 05, 2002
7.161
7.246
7.142
7.190
226,990
+0.02(+0.26%)
Apr 04, 2002
7.106
7.179
7.106
7.172
517,982
+0.04(+0.62%)
Apr 03, 2002
7.198
7.227
7.124
7.128
291,263
-0.07(-0.92%)
Apr 02, 2002
7.253
7.272
7.190
7.194
144,818
-0.08(-1.17%)
Apr 01, 2002
7.272
7.294
7.227
7.279
446,657
+0.01(+0.20%)
Mar 29, 2002
7.213
7.279
7.213
7.264
348,485
+0.00(+0.00%)
Mar 28, 2002
7.213
7.279
7.213
7.264
348,485
-0.03(-0.35%)
Mar 27, 2002
7.209
7.290
7.194
7.290
145,902
+0.04(+0.61%)
Mar 26, 2002
7.213
7.264
7.213
7.246
244,075
+0.01(+0.20%)
Mar 25, 2002
7.305
7.305
7.213
7.231
141,292
-0.07(-0.91%)
Mar 22, 2002
7.283
7.297
7.246
7.297
122,037
-0.00(-0.05%)
Mar 21, 2002
7.331
7.331
7.260
7.301
221,023
+0.01(+0.20%)
Mar 20, 2002
7.235
7.319
7.235
7.286
559,474
-0.01(-0.20%)
Mar 19, 2002
7.201
7.356
7.201
7.301
221,023
+0.10(+1.43%)
Mar 18, 2002
7.139
7.201
7.124
7.198
471,878
+0.06(+0.88%)
Mar 15, 2002
7.098
7.135
7.061
7.135
247,872
+0.06(+0.78%)
Mar 14, 2002
7.102
7.157
7.072
7.080
113,630
-0.06(-0.83%)
Mar 13, 2002
7.106
7.165
7.106
7.139
498,727
+0.00(+0.05%)
Mar 12, 2002
7.028
7.135
7.002
7.135
903,892
+0.06(+0.83%)
Mar 11, 2002
7.043
7.087
7.032
7.076
268,754
-0.01(-0.10%)
Mar 08, 2002
7.006
7.098
6.995
7.083
878,671
+0.09(+1.27%)
Mar 07, 2002
7.036
7.047
6.954
6.995
1,141,187
-0.04(-0.58%)
Mar 06, 2002
6.943
7.061
6.932
7.036
4,284,877
+0.34(+5.12%)
Mar 05, 2002
6.497
6.722
6.497
6.693
159,462
+0.14(+2.14%)
Mar 04, 2002
6.490
6.567
6.420
6.552
91,392
+0.13(+2.07%)
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
.