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 31, 2010
8.710
8.799
8.679
8.753
45,512
+0.02(+0.22%)
Aug 30, 2010
8.815
8.873
8.702
8.733
70,209
-0.14(-1.53%)
Aug 27, 2010
8.869
8.904
8.687
8.869
152,325
+0.10(+1.11%)
Aug 26, 2010
8.908
8.939
8.749
8.772
30,560
-0.14(-1.53%)
Aug 25, 2010
8.869
8.908
8.737
8.908
65,888
-0.07(-0.78%)
Aug 24, 2010
9.118
9.118
8.885
8.978
53,927
-0.14(-1.49%)
Aug 23, 2010
9.328
9.359
9.114
9.114
35,724
-0.15(-1.64%)
Aug 20, 2010
9.235
9.266
9.149
9.266
30,141
+0.02(+0.17%)
Aug 19, 2010
9.270
9.270
9.130
9.250
19,725
-0.05(-0.50%)
Aug 18, 2010
9.348
9.348
9.297
9.297
44,440
-0.05(-0.54%)
Aug 17, 2010
9.254
9.398
9.254
9.348
34,348
+0.12(+1.26%)
Aug 16, 2010
9.169
9.289
9.169
9.231
29,441
+0.05(+0.51%)
Aug 13, 2010
9.184
9.235
9.145
9.184
22,330
+0.04(+0.38%)
Aug 12, 2010
9.075
9.180
9.064
9.149
9,093
-0.03(-0.30%)
Aug 11, 2010
9.297
9.297
9.149
9.177
50,990
-0.26(-2.72%)
Aug 10, 2010
9.394
9.449
9.344
9.433
54,724
-0.04(-0.37%)
Aug 09, 2010
9.449
9.577
9.449
9.468
31,061
+0.02(+0.21%)
Aug 06, 2010
9.449
9.460
9.371
9.449
50,391
-0.07(-0.78%)
Aug 05, 2010
9.499
9.562
9.499
9.523
56,601
+0.01(+0.08%)
Aug 04, 2010
9.468
9.519
9.445
9.515
26,805
+0.12(+1.33%)
Aug 03, 2010
9.402
9.442
9.328
9.390
55,935
-0.08(-0.82%)
Aug 02, 2010
9.328
9.468
9.328
9.468
54,721
+0.23(+2.48%)
Jul 30, 2010
9.239
9.250
9.087
9.239
29,683
+0.01(+0.13%)
Jul 29, 2010
9.258
9.285
9.142
9.227
533,619
-0.01(-0.13%)
Jul 28, 2010
9.270
9.429
9.029
9.239
43,987
-0.02(-0.21%)
Jul 27, 2010
9.324
9.371
9.258
9.258
35,109
-0.08(-0.87%)
Jul 26, 2010
9.212
9.352
9.212
9.340
55,027
+0.08(+0.84%)
Jul 23, 2010
9.184
9.262
9.118
9.262
80,586
+0.10(+1.06%)
Jul 22, 2010
9.114
9.165
8.943
9.165
216,940
+0.30(+3.38%)
Jul 21, 2010
8.947
8.987
8.807
8.866
56,043
-0.02(-0.26%)
Jul 20, 2010
8.710
8.893
8.710
8.889
56,619
+0.08(+0.93%)
Jul 19, 2010
8.749
8.842
8.683
8.807
67,084
+0.05(+0.62%)
Jul 16, 2010
8.753
9.002
8.749
8.753
46,404
-0.24(-2.68%)
Jul 15, 2010
9.002
9.009
8.916
8.994
129,050
-0.01(-0.09%)
Jul 14, 2010
8.904
9.040
8.904
9.002
33,227
+0.03(+0.39%)
Jul 13, 2010
8.866
8.978
8.866
8.967
70,679
+0.16(+1.81%)
Jul 12, 2010
8.846
8.959
8.807
8.807
18,812
-0.08(-0.92%)
Jul 09, 2010
8.889
8.893
8.842
8.889
37,190
+0.04(+0.48%)
Jul 08, 2010
8.831
8.889
8.772
8.846
34,921
+0.04(+0.40%)
Jul 07, 2010
8.617
8.811
8.605
8.811
88,049
+0.22(+2.58%)
Jul 06, 2010
8.644
8.815
8.566
8.589
23,089
+0.10(+1.19%)
Jul 02, 2010
8.488
8.508
8.414
8.488
26,566
-0.01(-0.14%)
Jul 01, 2010
8.553
8.553
8.296
8.500
110,872
-0.09(-1.10%)
Jun 30, 2010
8.560
8.719
8.524
8.595
56,830
+0.00(+0.00%)
Jun 29, 2010
8.912
8.912
8.583
8.595
112,055
-0.41(-4.54%)
Jun 25, 2010
9.003
9.048
8.855
9.003
39,820
+0.14(+1.59%)
Jun 24, 2010
8.935
8.957
8.806
8.863
51,160
-0.13(-1.43%)
Jun 23, 2010
8.995
8.995
8.795
8.991
57,010
+0.01(+0.08%)
Jun 22, 2010
9.109
9.169
8.942
8.984
106,591
-0.09(-0.96%)
Jun 21, 2010
9.192
9.305
9.048
9.071
163,822
+0.02(+0.25%)
Jun 18, 2010
9.048
9.071
9.033
9.048
37,597
+0.03(+0.38%)
Jun 17, 2010
8.992
9.014
8.976
9.014
64,427
+0.00(+0.04%)
Jun 16, 2010
8.938
9.044
8.927
9.010
15,687
+0.02(+0.17%)
Jun 15, 2010
8.874
9.029
8.799
8.995
43,186
+0.18(+2.01%)
Jun 14, 2010
8.768
8.920
8.768
8.817
110,531
+0.09(+1.04%)
Jun 11, 2010
8.651
8.761
8.651
8.727
213,405
+0.04(+0.44%)
Jun 10, 2010
8.621
8.715
8.621
8.689
146,875
+0.23(+2.73%)
Jun 09, 2010
8.534
8.678
8.429
8.458
189,407
-0.04(-0.49%)
Jun 08, 2010
8.311
8.508
8.311
8.500
21,550
+0.23(+2.79%)
Jun 07, 2010
8.307
8.432
8.262
8.269
26,569
-0.12(-1.44%)
Jun 04, 2010
8.390
8.526
8.360
8.390
7,673
-0.21(-2.46%)
Jun 03, 2010
8.693
8.766
8.560
8.602
26,726
-0.08(-0.96%)
Jun 02, 2010
8.523
8.685
8.504
8.685
85,144
+0.25(+3.00%)
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
.