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 (%)
Aug 30, 2002
5.627
5.679
5.612
5.668
71,595
+0.02(+0.39%)
Aug 29, 2002
5.586
5.645
5.586
5.645
16,000
+0.01(+0.20%)
Aug 28, 2002
5.749
5.749
5.623
5.634
23,865
-0.15(-2.61%)
Aug 27, 2002
5.760
5.826
5.756
5.786
42,848
+0.04(+0.77%)
Aug 26, 2002
5.715
5.771
5.704
5.741
13,017
+0.04(+0.78%)
Aug 23, 2002
5.771
5.771
5.697
5.697
10,576
-0.09(-1.59%)
Aug 22, 2002
5.808
5.867
5.789
5.789
30,373
-0.08(-1.44%)
Aug 21, 2002
5.756
5.874
5.756
5.874
86,239
+0.11(+1.85%)
Aug 20, 2002
5.811
5.833
5.752
5.767
34,441
+0.03(+0.58%)
Aug 16, 2002
5.586
5.738
5.586
5.734
84,883
+0.16(+2.84%)
Aug 15, 2002
5.502
5.605
5.502
5.575
54,781
+0.10(+1.75%)
Aug 14, 2002
5.406
5.479
5.387
5.479
119,325
+0.04(+0.68%)
Aug 13, 2002
5.476
5.531
5.443
5.443
9,763
-0.04(-0.67%)
Aug 12, 2002
5.494
5.531
5.476
5.479
34,984
+0.06(+1.16%)
Aug 07, 2002
5.328
5.417
5.328
5.417
90,036
+0.13(+2.37%)
Aug 06, 2002
5.125
5.317
5.125
5.291
74,307
+0.18(+3.61%)
Aug 05, 2002
5.236
5.255
5.015
5.107
101,969
-0.22(-4.22%)
Aug 02, 2002
5.476
5.513
5.328
5.332
27,661
-0.20(-3.54%)
Aug 01, 2002
5.575
5.605
5.527
5.527
33,085
-0.05(-0.86%)
Jul 31, 2002
5.671
5.671
5.568
5.575
29,560
-0.10(-1.69%)
Jul 30, 2002
5.623
5.671
5.623
5.671
43,391
+0.07(+1.32%)
Jul 29, 2002
5.586
5.653
5.553
5.597
61,561
+0.10(+1.88%)
Jul 26, 2002
5.487
5.553
5.457
5.494
136,410
-0.07(-1.32%)
Jul 25, 2002
5.575
5.620
5.516
5.568
83,256
-0.07(-1.31%)
Jul 24, 2002
5.373
5.679
5.373
5.642
152,953
+0.06(+0.99%)
Jul 23, 2002
5.752
5.811
5.579
5.586
212,345
-0.13(-2.26%)
Jul 22, 2002
5.870
5.977
5.697
5.715
169,496
-0.24(-4.02%)
Jul 19, 2002
5.863
5.974
5.863
5.955
75,392
-0.10(-1.64%)
Jul 17, 2002
5.959
6.058
5.959
6.055
28,204
+0.04(+0.67%)
Jul 12, 2002
6.003
6.073
5.937
6.014
17,898
-0.01(-0.24%)
Jul 11, 2002
5.944
6.051
5.937
6.029
88,409
+0.02(+0.31%)
Jul 10, 2002
6.047
6.099
6.010
6.010
33,085
-0.04(-0.73%)
Jul 09, 2002
6.010
6.055
6.010
6.055
26,848
+0.04(+0.74%)
Jul 08, 2002
5.988
6.010
5.988
6.010
33,356
+0.02(+0.37%)
Jul 05, 2002
5.845
5.988
5.845
5.988
19,526
+0.13(+2.20%)
Jul 04, 2002
5.767
5.863
5.642
5.859
63,730
+0.00(+0.00%)
Jul 03, 2002
5.767
5.863
5.642
5.859
63,730
+0.00(+0.00%)
Jul 02, 2002
5.845
5.870
5.845
5.859
22,780
-0.05(-0.81%)
Jul 01, 2002
5.974
6.055
5.907
5.907
26,034
-0.12(-1.96%)
Jun 28, 2002
5.904
6.044
5.904
6.025
46,374
+0.16(+2.70%)
Jun 27, 2002
5.833
5.867
5.763
5.867
108,749
+0.13(+2.18%)
Jun 26, 2002
5.715
5.826
5.715
5.741
54,781
-0.23(-3.89%)
Jun 25, 2002
5.944
6.047
5.944
5.974
24,678
-0.09(-1.52%)
Jun 21, 2002
6.187
6.187
6.084
6.066
288,822
-0.16(-2.55%)
Jun 20, 2002
6.342
6.342
6.195
6.224
74,307
-0.14(-2.14%)
Jun 19, 2002
6.405
6.442
6.361
6.361
108,477
-0.07(-1.15%)
Jun 18, 2002
6.453
6.490
6.416
6.434
41,492
-0.02(-0.29%)
Jun 17, 2002
6.324
6.453
6.324
6.453
2,874,664
+0.07(+1.16%)
Jun 14, 2002
6.416
6.416
6.328
6.379
241,092
-0.04(-0.69%)
Jun 12, 2002
6.361
6.423
6.361
6.423
246,244
-0.01(-0.11%)
Jun 11, 2002
6.423
6.460
6.394
6.431
400,283
+0.04(+0.69%)
Jun 10, 2002
6.283
6.434
6.283
6.387
132,614
+0.10(+1.52%)
Jun 07, 2002
6.165
6.324
6.165
6.291
293,703
-0.01(-0.23%)
Jun 06, 2002
6.409
6.471
6.176
6.305
309,704
-0.15(-2.29%)
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
.