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: 4:10 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 (%)
Jul 31, 2009
7.003
7.080
6.962
7.047
112,545
+0.03(+0.42%)
Jul 30, 2009
6.943
7.024
6.918
7.017
129,045
+0.15(+2.26%)
Jul 29, 2009
6.988
6.988
6.836
6.862
218,696
-0.13(-1.79%)
Jul 28, 2009
6.932
6.999
6.877
6.988
71,036
+0.04(+0.53%)
Jul 27, 2009
6.965
6.999
6.914
6.951
90,353
+0.07(+1.07%)
Jul 24, 2009
6.829
6.881
6.829
6.877
2,126
+0.05(+0.70%)
Jul 23, 2009
6.707
6.895
6.707
6.829
28,521
+0.14(+2.04%)
Jul 22, 2009
6.626
6.718
6.626
6.693
56,782
+0.06(+0.83%)
Jul 21, 2009
6.674
6.674
6.593
6.637
69,179
-0.02(-0.33%)
Jul 20, 2009
6.534
6.659
6.483
6.659
75,579
+0.22(+3.50%)
Jul 17, 2009
6.353
6.438
6.350
6.434
120,952
+0.08(+1.22%)
Jul 16, 2009
6.328
6.361
6.305
6.357
36,700
+0.03(+0.52%)
Jul 15, 2009
6.154
6.357
6.154
6.324
71,991
+0.21(+3.38%)
Jul 14, 2009
6.062
6.136
6.062
6.117
27,653
+0.03(+0.55%)
Jul 13, 2009
6.062
6.099
6.062
6.084
75,335
+0.04(+0.61%)
Jul 10, 2009
6.044
6.095
5.985
6.047
118,246
-0.15(-2.50%)
Jul 09, 2009
6.206
6.246
6.173
6.202
107,474
+0.03(+0.42%)
Jul 08, 2009
6.280
6.324
6.132
6.176
254,180
-0.13(-1.99%)
Jul 07, 2009
6.294
6.342
6.280
6.302
108,811
-0.01(-0.23%)
Jul 06, 2009
6.305
6.328
6.269
6.316
21,668
-0.02(-0.29%)
Jul 02, 2009
6.457
6.457
6.335
6.335
97,331
-0.14(-2.11%)
Jul 01, 2009
6.420
6.501
6.420
6.471
23,322
+0.06(+0.92%)
Jun 30, 2009
6.398
6.423
6.379
6.412
27,287
+0.04(+0.64%)
Jun 29, 2009
6.383
6.434
6.372
6.372
35,862
+0.01(+0.17%)
Jun 26, 2009
6.250
6.394
6.250
6.361
48,923
+0.07(+1.11%)
Jun 25, 2009
6.195
6.335
6.176
6.291
97,424
+0.13(+2.03%)
Jun 24, 2009
6.029
6.217
6.029
6.165
45,560
+0.13(+2.14%)
Jun 23, 2009
6.069
6.069
5.992
6.036
9,627
-0.03(-0.55%)
Jun 22, 2009
6.191
6.191
6.047
6.069
28,464
-0.20(-3.18%)
Jun 19, 2009
6.261
6.326
6.261
6.269
7,506
+0.04(+0.65%)
Jun 18, 2009
6.180
6.287
6.180
6.228
44,202
+0.03(+0.54%)
Jun 17, 2009
6.106
6.195
5.999
6.195
58,152
+0.04(+0.60%)
Jun 16, 2009
6.269
6.315
6.158
6.158
47,252
-0.10(-1.53%)
Jun 15, 2009
6.110
6.287
6.110
6.254
89,789
-0.09(-1.40%)
Jun 12, 2009
6.180
6.352
6.180
6.342
44,042
-0.05(-0.81%)
Jun 11, 2009
6.339
6.398
6.331
6.394
27,184
+0.08(+1.34%)
Jun 10, 2009
6.313
6.313
6.272
6.309
14,392
+0.03(+0.41%)
Jun 09, 2009
6.305
6.335
6.232
6.283
51,152
+0.04(+0.65%)
Jun 08, 2009
6.253
6.253
6.121
6.243
34,235
-0.07(-1.05%)
Jun 05, 2009
6.302
6.385
6.282
6.309
15,186
+0.02(+0.35%)
Jun 04, 2009
6.224
6.294
6.224
6.287
29,430
+0.09(+1.49%)
Jun 03, 2009
6.372
6.372
6.187
6.195
41,763
-0.21(-3.28%)
Jun 02, 2009
6.353
6.409
6.328
6.405
45,137
+0.02(+0.35%)
Jun 01, 2009
6.246
6.412
6.246
6.383
95,899
+0.17(+2.67%)
May 29, 2009
6.269
6.324
6.217
6.217
68,948
-0.02(-0.35%)
May 28, 2009
6.180
6.239
6.158
6.239
25,245
+0.04(+0.71%)
May 27, 2009
6.228
6.292
6.195
6.195
41,042
-0.00(-0.06%)
May 26, 2009
6.110
6.280
6.080
6.199
37,235
+0.07(+1.20%)
May 22, 2009
6.158
6.158
6.096
6.125
23,960
-0.03(-0.48%)
May 21, 2009
6.173
6.173
6.066
6.154
59,272
-0.08(-1.30%)
May 20, 2009
6.287
6.346
6.235
6.235
48,806
-0.03(-0.41%)
May 19, 2009
6.069
6.309
6.069
6.261
98,123
+0.15(+2.54%)
May 18, 2009
5.874
6.110
5.874
6.106
68,555
+0.23(+3.89%)
May 15, 2009
5.693
5.878
5.690
5.878
322,119
+0.20(+3.44%)
May 14, 2009
5.675
5.734
5.653
5.682
90,381
+0.04(+0.65%)
May 13, 2009
5.804
5.804
5.627
5.645
51,589
-0.24(-4.01%)
May 12, 2009
5.937
5.937
5.745
5.881
72,766
-0.06(-0.93%)
May 11, 2009
5.904
5.944
5.896
5.937
145,235
-0.04(-0.74%)
May 08, 2009
5.881
5.992
5.879
5.981
59,104
+0.11(+1.82%)
May 07, 2009
5.955
6.066
5.819
5.874
95,362
-0.07(-1.18%)
May 06, 2009
5.752
5.988
5.752
5.944
167,416
+0.22(+3.87%)
May 05, 2009
5.789
5.789
5.664
5.723
127,380
+0.00(+0.06%)
May 04, 2009
5.623
5.727
5.623
5.719
140,291
+0.27(+5.01%)
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
.