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
)
18.54
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2005
8.451
8.474
8.352
8.370
59,391
-0.05(-0.61%)
May 27, 2005
8.389
8.437
8.370
8.422
38,780
+0.01(+0.18%)
May 26, 2005
8.345
8.411
8.337
8.407
58,849
+0.11(+1.33%)
May 25, 2005
8.370
8.370
8.278
8.297
23,051
-0.04(-0.44%)
May 24, 2005
8.286
8.333
8.271
8.333
15,729
+0.03(+0.36%)
May 23, 2005
8.274
8.311
8.204
8.304
16,542
-0.00(-0.04%)
May 20, 2005
8.241
8.308
8.145
8.308
48,001
+0.05(+0.58%)
May 19, 2005
8.223
8.263
8.186
8.260
49,086
+0.10(+1.17%)
May 18, 2005
7.987
8.193
7.987
8.164
81,900
+0.18(+2.26%)
May 17, 2005
7.928
7.983
7.924
7.983
29,289
+0.04(+0.46%)
May 16, 2005
7.873
7.946
7.873
7.946
40,679
+0.03(+0.33%)
May 13, 2005
7.946
7.972
7.884
7.921
66,442
-0.04(-0.51%)
May 12, 2005
7.961
7.972
7.946
7.961
23,051
+0.00(+0.00%)
May 11, 2005
7.983
7.983
7.880
7.961
8,949
-0.05(-0.60%)
May 10, 2005
8.075
8.083
8.009
8.009
8,407
-0.09(-1.09%)
May 09, 2005
8.182
8.186
8.075
8.098
60,747
-0.08(-1.04%)
May 06, 2005
8.156
8.208
8.156
8.182
64,544
+0.06(+0.77%)
May 05, 2005
8.175
8.223
8.098
8.120
55,866
-0.06(-0.77%)
May 04, 2005
7.917
8.182
7.917
8.182
69,154
+0.28(+3.59%)
May 03, 2005
7.865
7.909
7.839
7.898
25,763
+0.01(+0.09%)
May 02, 2005
7.858
7.898
7.836
7.891
43,662
+0.04(+0.47%)
Apr 29, 2005
7.777
7.854
7.755
7.854
110,647
+0.09(+1.19%)
Apr 28, 2005
7.854
7.865
7.762
7.762
75,120
-0.13(-1.59%)
Apr 27, 2005
7.902
7.909
7.836
7.887
50,442
-0.07(-0.93%)
Apr 26, 2005
7.946
7.983
7.854
7.961
94,646
+0.17(+2.18%)
Apr 25, 2005
7.633
7.850
7.622
7.791
108,206
+0.20(+2.57%)
Apr 22, 2005
7.681
7.681
7.592
7.596
34,170
-0.05(-0.63%)
Apr 21, 2005
7.519
7.648
7.519
7.644
43,662
+0.13(+1.77%)
Apr 20, 2005
7.725
7.725
7.511
7.511
49,357
-0.14(-1.78%)
Apr 19, 2005
7.434
7.648
7.434
7.648
75,934
+0.24(+3.18%)
Apr 18, 2005
7.607
7.607
7.412
7.412
174,107
-0.20(-2.57%)
Apr 15, 2005
7.714
7.714
7.607
7.607
156,208
-0.17(-2.18%)
Apr 14, 2005
7.891
7.891
7.714
7.777
47,187
-0.11(-1.45%)
Apr 13, 2005
7.913
7.965
7.891
7.891
51,527
-0.02(-0.28%)
Apr 12, 2005
7.873
7.924
7.850
7.913
171,937
-0.01(-0.14%)
Apr 11, 2005
7.891
7.924
7.880
7.924
98,986
+0.03(+0.42%)
Apr 08, 2005
7.924
7.924
7.799
7.891
38,509
+0.01(+0.09%)
Apr 07, 2005
7.744
7.891
7.659
7.884
100,613
+0.12(+1.57%)
Apr 06, 2005
7.928
7.928
7.744
7.762
40,950
-0.17(-2.09%)
Apr 05, 2005
7.957
7.980
7.928
7.928
23,051
+0.00(+0.05%)
Apr 04, 2005
7.980
7.980
7.873
7.924
57,222
-0.05(-0.65%)
Apr 01, 2005
8.009
8.075
7.965
7.976
29,289
+0.01(+0.14%)
Mar 31, 2005
7.943
7.994
7.943
7.965
14,373
+0.05(+0.61%)
Mar 30, 2005
7.891
7.921
7.873
7.917
51,255
-0.01(-0.14%)
Mar 29, 2005
7.946
7.957
7.909
7.928
41,763
-0.07(-0.92%)
Mar 28, 2005
7.965
8.142
7.957
8.002
78,375
+0.00(+0.00%)
Mar 24, 2005
8.035
8.057
7.957
8.002
89,494
-0.03(-0.37%)
Mar 23, 2005
8.153
8.153
8.020
8.031
180,886
-0.12(-1.45%)
Mar 22, 2005
8.057
8.186
8.057
8.149
279,330
+0.10(+1.28%)
Mar 21, 2005
8.142
8.145
7.941
8.046
186,039
-0.10(-1.22%)
Mar 18, 2005
8.241
8.241
8.112
8.145
85,697
-0.13(-1.56%)
Mar 17, 2005
8.156
8.274
8.149
8.274
155,123
+0.08(+0.99%)
Mar 16, 2005
8.223
8.260
8.127
8.193
97,630
-0.09(-1.07%)
Mar 15, 2005
8.444
8.466
8.278
8.282
66,442
-0.11(-1.27%)
Mar 14, 2005
8.606
8.606
8.389
8.389
183,870
-0.22(-2.53%)
Mar 11, 2005
8.621
8.665
8.592
8.606
58,035
+0.01(+0.17%)
Mar 10, 2005
8.739
8.739
8.592
8.592
136,410
-0.15(-1.77%)
Mar 09, 2005
8.780
8.813
8.739
8.746
64,273
-0.06(-0.71%)
Mar 08, 2005
8.839
8.850
8.796
8.809
146,716
-0.03(-0.33%)
Mar 07, 2005
8.769
8.850
8.769
8.839
288,280
+0.09(+1.05%)
Mar 04, 2005
8.702
8.758
8.702
8.746
139,665
+0.07(+0.76%)
Mar 03, 2005
8.695
8.732
8.665
8.680
106,850
-0.01(-0.17%)
Mar 02, 2005
8.713
8.732
8.665
8.695
133,970
+0.00(+0.00%)
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
.