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 (%)
Jun 30, 2004
7.061
7.109
7.043
7.098
40,679
+0.07(+1.05%)
Jun 29, 2004
7.047
7.054
7.017
7.024
27,661
-0.02(-0.26%)
Jun 28, 2004
7.142
7.183
7.043
7.043
58,849
-0.10(-1.39%)
Jun 25, 2004
7.165
7.209
7.142
7.142
29,560
+0.01(+0.10%)
Jun 24, 2004
7.139
7.172
7.120
7.135
26,034
+0.01(+0.10%)
Jun 23, 2004
7.135
7.135
7.076
7.128
30,102
-0.03(-0.46%)
Jun 22, 2004
7.190
7.190
7.128
7.161
32,543
-0.04(-0.51%)
Jun 21, 2004
7.172
7.213
7.172
7.198
21,424
-0.01(-0.15%)
Jun 18, 2004
7.135
7.220
7.135
7.209
41,492
+0.10(+1.45%)
Jun 17, 2004
7.106
7.117
7.091
7.106
46,374
+0.00(+0.00%)
Jun 16, 2004
7.124
7.124
7.102
7.106
9,220
-0.04(-0.57%)
Jun 15, 2004
7.043
7.150
7.043
7.146
46,916
+0.12(+1.73%)
Jun 14, 2004
7.128
7.128
7.024
7.024
67,798
-0.14(-1.96%)
Jun 10, 2004
7.165
7.209
7.157
7.165
34,712
+0.00(+0.05%)
Jun 09, 2004
7.246
7.246
7.161
7.161
25,492
-0.10(-1.42%)
Jun 08, 2004
7.249
7.279
7.246
7.264
18,441
+0.05(+0.66%)
Jun 07, 2004
7.072
7.227
7.072
7.216
64,273
+0.15(+2.09%)
Jun 04, 2004
6.951
7.069
6.951
7.069
12,746
+0.10(+1.37%)
Jun 03, 2004
6.969
6.973
6.947
6.973
11,390
-0.03(-0.47%)
Jun 02, 2004
7.024
7.036
6.969
7.006
35,526
-0.06(-0.84%)
Jun 01, 2004
7.109
7.113
7.061
7.065
13,017
-0.05(-0.73%)
May 28, 2004
7.043
7.135
7.032
7.117
18,441
+0.07(+1.05%)
May 27, 2004
6.995
7.072
6.995
7.043
22,780
+0.06(+0.79%)
May 26, 2004
6.910
7.010
6.910
6.988
18,983
+0.08(+1.12%)
May 25, 2004
6.859
6.943
6.859
6.910
27,933
+0.03(+0.48%)
May 24, 2004
6.781
6.877
6.781
6.877
38,509
+0.10(+1.41%)
May 21, 2004
6.752
6.803
6.752
6.781
7,322
+0.00(+0.00%)
May 20, 2004
6.766
6.788
6.700
6.781
23,865
-0.02(-0.27%)
May 19, 2004
6.785
6.873
6.785
6.800
33,085
+0.09(+1.32%)
May 18, 2004
6.645
6.715
6.645
6.711
50,171
+0.10(+1.56%)
May 17, 2004
6.696
6.696
6.608
6.608
94,375
-0.13(-1.86%)
May 14, 2004
6.674
6.748
6.670
6.733
41,763
+0.04(+0.55%)
May 13, 2004
6.634
6.696
6.608
6.696
30,645
+0.05(+0.72%)
May 12, 2004
6.608
6.663
6.519
6.648
77,019
+0.04(+0.61%)
May 11, 2004
6.442
6.634
6.442
6.608
206,921
+0.19(+2.99%)
May 10, 2004
6.545
6.545
6.309
6.416
208,006
-0.26(-3.92%)
May 07, 2004
6.785
6.803
6.652
6.678
46,916
-0.20(-2.90%)
May 06, 2004
7.024
7.024
6.877
6.877
35,797
-0.24(-3.37%)
May 05, 2004
7.098
7.135
7.098
7.117
7,593
-0.01(-0.10%)
May 04, 2004
6.940
7.128
6.940
7.124
49,086
+0.19(+2.71%)
May 03, 2004
6.840
6.969
6.803
6.936
71,595
+0.06(+0.86%)
Apr 30, 2004
6.859
6.895
6.796
6.877
65,357
-0.02(-0.27%)
Apr 29, 2004
7.047
7.065
6.859
6.895
135,055
-0.22(-3.16%)
Apr 28, 2004
7.319
7.319
7.117
7.120
47,730
-0.22(-3.01%)
Apr 27, 2004
7.356
7.356
7.334
7.342
36,340
-0.01(-0.20%)
Apr 26, 2004
7.412
7.449
7.356
7.356
37,967
-0.06(-0.75%)
Apr 23, 2004
7.316
7.412
7.316
7.412
31,187
+0.11(+1.52%)
Apr 22, 2004
7.272
7.319
7.264
7.301
26,034
+0.03(+0.41%)
Apr 21, 2004
7.349
7.349
7.272
7.272
36,068
-0.08(-1.10%)
Apr 20, 2004
7.375
7.412
7.353
7.353
35,797
+0.00(+0.05%)
Apr 19, 2004
7.386
7.386
7.349
7.349
37,153
-0.04(-0.55%)
Apr 16, 2004
7.338
7.412
7.323
7.390
21,966
+0.05(+0.70%)
Apr 15, 2004
7.375
7.404
7.323
7.338
25,492
-0.05(-0.65%)
Apr 14, 2004
7.522
7.541
7.364
7.386
106,850
-0.18(-2.34%)
Apr 13, 2004
7.614
7.659
7.559
7.563
36,882
-0.07(-0.87%)
Apr 12, 2004
7.614
7.685
7.607
7.629
62,103
-0.02(-0.29%)
Apr 08, 2004
7.633
7.651
7.618
7.651
31,458
+0.06(+0.73%)
Apr 07, 2004
7.600
7.614
7.526
7.596
33,628
-0.04(-0.53%)
Apr 06, 2004
7.670
7.681
7.614
7.637
31,187
-0.06(-0.72%)
Apr 05, 2004
7.725
7.725
7.692
7.692
7,322
-0.01(-0.10%)
Apr 02, 2004
7.633
7.725
7.633
7.699
31,729
+0.07(+0.87%)
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
.