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
)
16.78
-1.13 (-6.31%)
Streaming Delayed Price
Updated: 11:35 AM EDT, Jun 3, 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, 2020
9.050
9.050
8.799
8.799
34,465
-0.31(-3.42%)
Aug 28, 2020
8.972
9.110
8.955
9.110
44,729
+0.20(+2.23%)
Aug 27, 2020
9.007
9.033
8.877
8.911
31,802
-0.07(-0.77%)
Aug 26, 2020
9.145
9.145
8.963
8.981
42,431
-0.15(-1.61%)
Aug 25, 2020
9.050
9.157
9.050
9.128
25,941
+0.06(+0.67%)
Aug 24, 2020
9.136
9.145
9.050
9.067
24,451
-0.03(-0.38%)
Aug 21, 2020
9.085
9.145
9.085
9.102
25,659
-0.05(-0.60%)
Aug 20, 2020
9.223
9.240
9.049
9.157
54,156
-0.00(-0.02%)
Aug 19, 2020
9.110
9.223
9.110
9.159
81,754
+0.00(+0.05%)
Aug 18, 2020
9.258
9.258
9.128
9.154
79,196
-0.04(-0.47%)
Aug 17, 2020
9.197
9.258
9.171
9.197
18,065
+0.02(+0.19%)
Aug 14, 2020
9.110
9.206
9.110
9.180
17,221
+0.15(+1.63%)
Aug 13, 2020
9.015
9.102
8.985
9.033
25,990
+0.03(+0.38%)
Aug 12, 2020
9.059
9.059
8.998
8.998
17,020
+0.05(+0.58%)
Aug 11, 2020
8.972
9.063
8.946
8.946
49,347
+0.06(+0.68%)
Aug 10, 2020
8.903
8.929
8.846
8.886
41,262
+0.00(+0.00%)
Aug 07, 2020
8.782
8.886
8.782
8.886
34,096
+0.05(+0.59%)
Aug 06, 2020
8.851
8.907
8.764
8.834
50,072
-0.07(-0.78%)
Aug 05, 2020
8.712
8.955
8.712
8.903
38,955
+0.26(+3.00%)
Aug 04, 2020
8.721
8.739
8.621
8.643
24,574
-0.03(-0.40%)
Aug 03, 2020
8.678
8.764
8.574
8.678
40,169
+0.03(+0.30%)
Jul 31, 2020
8.712
8.779
8.573
8.652
15,141
-0.08(-0.89%)
Jul 30, 2020
8.687
8.764
8.669
8.730
21,234
-0.16(-1.75%)
Jul 29, 2020
8.851
8.937
8.790
8.886
33,789
+0.01(+0.10%)
Jul 28, 2020
8.825
8.894
8.790
8.877
65,016
+0.02(+0.20%)
Jul 27, 2020
8.747
8.860
8.747
8.860
40,967
+0.16(+1.89%)
Jul 24, 2020
8.548
8.695
8.548
8.695
35,021
+0.05(+0.60%)
Jul 23, 2020
8.721
8.730
8.574
8.643
37,781
-0.11(-1.28%)
Jul 22, 2020
8.695
8.764
8.669
8.756
47,925
+0.03(+0.30%)
Jul 21, 2020
8.669
8.764
8.548
8.730
34,176
+0.22(+2.64%)
Jul 20, 2020
8.557
8.617
8.479
8.505
31,198
+0.03(+0.41%)
Jul 17, 2020
8.583
8.583
8.436
8.470
27,970
-0.11(-1.31%)
Jul 16, 2020
8.557
8.626
8.557
8.583
19,097
-0.05(-0.60%)
Jul 15, 2020
8.574
8.738
8.515
8.635
62,935
+0.13(+1.53%)
Jul 14, 2020
8.401
8.617
8.349
8.505
66,649
+0.11(+1.34%)
Jul 13, 2020
8.522
8.548
8.392
8.392
54,334
-0.09(-1.02%)
Jul 10, 2020
8.522
8.531
8.388
8.479
72,700
+0.01(+0.10%)
Jul 09, 2020
8.583
8.738
8.470
8.470
30,151
-0.09(-1.01%)
Jul 08, 2020
8.548
8.695
8.436
8.557
64,101
+0.02(+0.20%)
Jul 07, 2020
8.790
8.790
8.539
8.539
81,319
-0.29(-3.33%)
Jul 06, 2020
8.903
9.012
8.834
8.834
27,554
+0.06(+0.69%)
Jul 02, 2020
8.790
8.889
8.721
8.773
54,092
+0.12(+1.40%)
Jul 01, 2020
8.531
8.816
8.531
8.652
106,525
+0.17(+1.97%)
Jun 30, 2020
8.410
8.505
8.387
8.485
17,566
-0.01(-0.14%)
Jun 29, 2020
8.539
8.539
8.375
8.496
54,664
+0.00(+0.00%)
Jun 26, 2020
8.557
8.656
8.375
8.496
35,830
-0.15(-1.70%)
Jun 25, 2020
8.617
8.643
8.522
8.643
90,794
-0.08(-0.89%)
Jun 24, 2020
8.799
8.882
8.661
8.721
56,638
-0.16(-1.75%)
Jun 23, 2020
8.972
8.993
8.803
8.877
65,058
-0.02(-0.19%)
Jun 22, 2020
9.041
9.041
8.747
8.894
47,501
-0.03(-0.39%)
Jun 19, 2020
8.738
8.929
8.652
8.929
24,387
+0.30(+3.51%)
Jun 18, 2020
8.738
8.790
8.557
8.626
22,710
-0.15(-1.68%)
Jun 17, 2020
8.834
8.842
8.708
8.773
32,034
+0.03(+0.40%)
Jun 16, 2020
9.007
9.085
8.718
8.738
29,243
+0.06(+0.70%)
Jun 15, 2020
8.635
8.738
8.509
8.678
26,963
-0.15(-1.67%)
Jun 12, 2020
8.747
8.825
8.557
8.825
45,423
+0.30(+3.55%)
Jun 11, 2020
8.782
8.782
8.340
8.522
59,933
-0.64(-6.99%)
Jun 10, 2020
9.275
9.275
9.136
9.162
56,345
-0.14(-1.49%)
Jun 09, 2020
9.232
9.352
9.128
9.301
26,098
-0.13(-1.38%)
Jun 08, 2020
9.465
9.465
9.093
9.431
88,980
+0.02(+0.18%)
Jun 05, 2020
9.448
9.508
9.309
9.413
45,192
+0.33(+3.62%)
Jun 04, 2020
9.266
9.266
8.756
9.085
30,891
-0.23(-2.51%)
Jun 03, 2020
9.067
9.318
9.059
9.318
36,943
+0.46(+5.18%)
Jun 02, 2020
8.652
9.011
8.591
8.860
34,988
+0.25(+2.91%)
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
.