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 (%)
Sep 30, 2004
6.932
6.958
6.914
6.940
119,325
+0.02(+0.27%)
Sep 29, 2004
6.877
6.929
6.862
6.921
144,004
+0.04(+0.64%)
Sep 28, 2004
6.844
6.877
6.840
6.877
113,088
+0.04(+0.54%)
Sep 27, 2004
6.929
6.929
6.825
6.840
122,851
-0.09(-1.33%)
Sep 24, 2004
6.932
6.969
6.918
6.932
172,208
-0.03(-0.37%)
Sep 23, 2004
6.988
7.002
6.951
6.958
105,223
-0.05(-0.68%)
Sep 22, 2004
7.006
7.039
6.969
7.006
1,800,462
-0.43(-5.75%)
Sep 21, 2004
7.353
7.456
7.353
7.434
666,867
+0.08(+1.05%)
Sep 20, 2004
7.253
7.360
7.253
7.356
285,296
+0.09(+1.27%)
Sep 17, 2004
7.190
7.264
7.142
7.264
1,630,694
+0.07(+1.03%)
Sep 16, 2004
7.205
7.283
7.187
7.190
1,478,011
-0.01(-0.15%)
Sep 15, 2004
7.154
7.319
7.154
7.201
968,436
+0.05(+0.75%)
Sep 14, 2004
7.117
7.154
7.117
7.148
15,458
+0.01(+0.07%)
Sep 13, 2004
7.098
7.183
7.098
7.142
37,696
+0.07(+1.04%)
Sep 10, 2004
7.043
7.161
7.043
7.069
483,540
+0.00(+0.00%)
Sep 09, 2004
7.050
7.076
7.050
7.069
16,814
+0.02(+0.26%)
Sep 08, 2004
7.043
7.098
7.036
7.050
67,798
-0.03(-0.42%)
Sep 07, 2004
7.006
7.095
7.006
7.080
30,916
+0.03(+0.47%)
Sep 03, 2004
7.043
7.047
7.017
7.047
8,135
-0.02(-0.26%)
Sep 02, 2004
7.098
7.102
7.065
7.065
13,830
-0.02(-0.31%)
Sep 01, 2004
7.043
7.087
7.043
7.087
29,017
+0.00(+0.05%)
Aug 31, 2004
7.028
7.095
7.028
7.083
36,882
+0.06(+0.79%)
Aug 30, 2004
6.995
7.036
6.995
7.028
23,051
-0.02(-0.26%)
Aug 27, 2004
7.024
7.061
7.024
7.047
28,204
+0.02(+0.32%)
Aug 26, 2004
7.061
7.061
7.002
7.024
44,475
-0.04(-0.52%)
Aug 25, 2004
6.969
7.061
6.969
7.061
55,866
+0.06(+0.84%)
Aug 24, 2004
6.951
7.024
6.951
7.002
339,807
+0.01(+0.21%)
Aug 23, 2004
7.024
7.043
6.914
6.988
39,594
-0.03(-0.42%)
Aug 20, 2004
7.013
7.043
6.958
7.017
44,204
+0.02(+0.32%)
Aug 19, 2004
6.969
7.021
6.932
6.995
476,760
+0.03(+0.37%)
Aug 18, 2004
6.962
6.969
6.914
6.969
39,052
+0.00(+0.05%)
Aug 17, 2004
6.988
7.006
6.943
6.965
78,375
+0.03(+0.48%)
Aug 16, 2004
6.859
6.932
6.859
6.932
653,308
+0.04(+0.53%)
Aug 13, 2004
6.822
6.895
6.822
6.895
31,458
+0.07(+0.97%)
Aug 12, 2004
6.836
6.851
6.803
6.829
48,543
-0.03(-0.43%)
Aug 11, 2004
6.977
6.977
6.829
6.859
79,188
-0.12(-1.69%)
Aug 10, 2004
6.895
6.977
6.895
6.977
59,934
+0.08(+1.18%)
Aug 09, 2004
6.969
6.969
6.895
6.895
63,459
-0.07(-1.06%)
Aug 06, 2004
7.080
7.080
6.929
6.969
38,238
-0.10(-1.36%)
Aug 05, 2004
7.043
7.069
7.006
7.065
25,763
-0.01(-0.16%)
Aug 04, 2004
7.098
7.098
7.032
7.076
11,390
-0.05(-0.67%)
Aug 03, 2004
7.142
7.220
7.124
7.124
1,024,031
+0.00(+0.00%)
Aug 02, 2004
7.154
7.187
7.124
7.124
202,853
-0.05(-0.67%)
Jul 30, 2004
7.135
7.172
7.113
7.172
54,781
+0.03(+0.36%)
Jul 29, 2004
7.091
7.150
7.083
7.146
49,357
+0.09(+1.31%)
Jul 28, 2004
7.076
7.076
7.043
7.054
25,763
-0.01(-0.16%)
Jul 27, 2004
6.965
7.080
6.965
7.065
122,851
+0.08(+1.11%)
Jul 26, 2004
6.988
6.995
6.973
6.988
26,848
-0.04(-0.52%)
Jul 23, 2004
7.047
7.054
7.024
7.024
28,746
-0.02(-0.31%)
Jul 22, 2004
7.043
7.065
7.021
7.047
44,204
-0.00(-0.05%)
Jul 21, 2004
7.098
7.098
7.043
7.050
38,238
-0.04(-0.62%)
Jul 20, 2004
7.013
7.098
7.010
7.095
30,102
+0.07(+0.94%)
Jul 19, 2004
7.061
7.069
7.006
7.028
39,052
-0.07(-0.99%)
Jul 16, 2004
6.951
7.098
6.936
7.098
101,698
+0.13(+1.80%)
Jul 15, 2004
7.024
7.028
6.969
6.973
14,373
-0.06(-0.84%)
Jul 14, 2004
7.069
7.069
7.028
7.032
10,305
-0.04(-0.52%)
Jul 13, 2004
7.061
7.087
7.061
7.069
11,932
-0.01(-0.21%)
Jul 12, 2004
7.091
7.091
7.036
7.083
20,610
-0.01(-0.16%)
Jul 09, 2004
6.969
7.098
6.969
7.095
33,356
+0.09(+1.26%)
Jul 08, 2004
7.076
7.076
7.006
7.006
50,171
-0.11(-1.55%)
Jul 07, 2004
7.076
7.117
7.061
7.117
16,542
+0.03(+0.36%)
Jul 06, 2004
7.117
7.142
7.069
7.091
27,390
-0.04(-0.52%)
Jul 02, 2004
7.120
7.128
7.102
7.128
18,712
+0.03(+0.47%)
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
.