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
)
18.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 31, 2009
7.603
7.603
7.061
7.463
24,529
-0.11(-1.51%)
Aug 28, 2009
7.578
7.607
7.522
7.578
19,856
-0.00(-0.05%)
Aug 27, 2009
7.485
7.587
7.474
7.581
21,633
+0.04(+0.59%)
Aug 26, 2009
7.537
7.589
7.482
7.537
29,798
-0.01(-0.20%)
Aug 25, 2009
7.511
7.626
7.511
7.552
48,923
+0.01(+0.15%)
Aug 24, 2009
7.596
7.651
7.515
7.541
48,595
-0.04(-0.49%)
Aug 21, 2009
7.471
7.596
7.471
7.578
47,044
+0.12(+1.59%)
Aug 20, 2009
7.356
7.459
7.356
7.459
35,445
+0.12(+1.60%)
Aug 19, 2009
7.301
7.382
7.272
7.342
87,932
+0.00(+0.00%)
Aug 18, 2009
7.294
7.353
7.294
7.342
82,532
+0.03(+0.45%)
Aug 17, 2009
7.356
7.356
7.198
7.308
84,696
-0.16(-2.17%)
Aug 14, 2009
7.504
7.504
7.426
7.471
21,776
-0.06(-0.83%)
Aug 13, 2009
7.449
7.533
7.419
7.533
26,522
+0.11(+1.44%)
Aug 12, 2009
7.353
7.451
7.330
7.426
41,240
+0.04(+0.55%)
Aug 11, 2009
7.393
7.471
7.386
7.386
240,370
-0.10(-1.38%)
Aug 10, 2009
7.401
7.507
7.401
7.489
90,570
+0.11(+1.50%)
Aug 07, 2009
7.342
7.446
7.342
7.378
19,694
+0.07(+1.01%)
Aug 06, 2009
7.378
7.452
7.305
7.305
322,182
-0.04(-0.53%)
Aug 05, 2009
7.257
7.404
7.246
7.343
747,830
+0.08(+1.09%)
Aug 04, 2009
7.154
7.283
7.117
7.264
39,670
+0.04(+0.61%)
Aug 03, 2009
7.072
7.248
7.072
7.220
43,035
+0.17(+2.46%)
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%)
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
.