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 28, 2004
7.043
7.135
7.032
7.117
18,441
+0.07(+1.05%)
May 27, 2004
6.995
7.072
6.995
7.043
22,780
+0.06(+0.79%)
May 26, 2004
6.910
7.010
6.910
6.988
18,983
+0.08(+1.12%)
May 25, 2004
6.859
6.943
6.859
6.910
27,933
+0.03(+0.48%)
May 24, 2004
6.781
6.877
6.781
6.877
38,509
+0.10(+1.41%)
May 21, 2004
6.752
6.803
6.752
6.781
7,322
+0.00(+0.00%)
May 20, 2004
6.766
6.788
6.700
6.781
23,865
-0.02(-0.27%)
May 19, 2004
6.785
6.873
6.785
6.800
33,085
+0.09(+1.32%)
May 18, 2004
6.645
6.715
6.645
6.711
50,171
+0.10(+1.56%)
May 17, 2004
6.696
6.696
6.608
6.608
94,375
-0.13(-1.86%)
May 14, 2004
6.674
6.748
6.670
6.733
41,763
+0.04(+0.55%)
May 13, 2004
6.634
6.696
6.608
6.696
30,645
+0.05(+0.72%)
May 12, 2004
6.608
6.663
6.519
6.648
77,019
+0.04(+0.61%)
May 11, 2004
6.442
6.634
6.442
6.608
206,921
+0.19(+2.99%)
May 10, 2004
6.545
6.545
6.309
6.416
208,006
-0.26(-3.92%)
May 07, 2004
6.785
6.803
6.652
6.678
46,916
-0.20(-2.90%)
May 06, 2004
7.024
7.024
6.877
6.877
35,797
-0.24(-3.37%)
May 05, 2004
7.098
7.135
7.098
7.117
7,593
-0.01(-0.10%)
May 04, 2004
6.940
7.128
6.940
7.124
49,086
+0.19(+2.71%)
May 03, 2004
6.840
6.969
6.803
6.936
71,595
+0.06(+0.86%)
Apr 30, 2004
6.859
6.895
6.796
6.877
65,357
-0.02(-0.27%)
Apr 29, 2004
7.047
7.065
6.859
6.895
135,055
-0.22(-3.16%)
Apr 28, 2004
7.319
7.319
7.117
7.120
47,730
-0.22(-3.01%)
Apr 27, 2004
7.356
7.356
7.334
7.342
36,340
-0.01(-0.20%)
Apr 26, 2004
7.412
7.449
7.356
7.356
37,967
-0.06(-0.75%)
Apr 23, 2004
7.316
7.412
7.316
7.412
31,187
+0.11(+1.52%)
Apr 22, 2004
7.272
7.319
7.264
7.301
26,034
+0.03(+0.41%)
Apr 21, 2004
7.349
7.349
7.272
7.272
36,068
-0.08(-1.10%)
Apr 20, 2004
7.375
7.412
7.353
7.353
35,797
+0.00(+0.05%)
Apr 19, 2004
7.386
7.386
7.349
7.349
37,153
-0.04(-0.55%)
Apr 16, 2004
7.338
7.412
7.323
7.390
21,966
+0.05(+0.70%)
Apr 15, 2004
7.375
7.404
7.323
7.338
25,492
-0.05(-0.65%)
Apr 14, 2004
7.522
7.541
7.364
7.386
106,850
-0.18(-2.34%)
Apr 13, 2004
7.614
7.659
7.559
7.563
36,882
-0.07(-0.87%)
Apr 12, 2004
7.614
7.685
7.607
7.629
62,103
-0.02(-0.29%)
Apr 08, 2004
7.633
7.651
7.618
7.651
31,458
+0.06(+0.73%)
Apr 07, 2004
7.600
7.614
7.526
7.596
33,628
-0.04(-0.53%)
Apr 06, 2004
7.670
7.681
7.614
7.637
31,187
-0.06(-0.72%)
Apr 05, 2004
7.725
7.725
7.692
7.692
7,322
-0.01(-0.10%)
Apr 02, 2004
7.633
7.725
7.633
7.699
31,729
+0.07(+0.87%)
Apr 01, 2004
7.430
7.633
7.430
7.633
94,104
+0.17(+2.22%)
Mar 31, 2004
7.463
7.467
7.426
7.467
28,746
+0.01(+0.10%)
Mar 30, 2004
7.474
7.474
7.378
7.460
46,645
-0.01(-0.20%)
Mar 29, 2004
7.415
7.482
7.404
7.474
30,373
+0.06(+0.80%)
Mar 26, 2004
7.356
7.467
7.345
7.415
16,814
+0.00(+0.05%)
Mar 25, 2004
7.283
7.412
7.283
7.412
37,967
+0.14(+1.88%)
Mar 24, 2004
7.194
7.279
7.194
7.275
95,189
+0.07(+0.92%)
Mar 23, 2004
7.083
7.209
7.076
7.209
130,987
+0.13(+1.82%)
Mar 22, 2004
7.246
7.246
7.061
7.080
110,647
-0.17(-2.29%)
Mar 19, 2004
7.283
7.283
7.209
7.246
70,510
+0.09(+1.24%)
Mar 18, 2004
7.128
7.157
7.102
7.157
81,900
+0.03(+0.41%)
Mar 17, 2004
7.036
7.128
7.036
7.128
151,869
+0.11(+1.52%)
Mar 16, 2004
6.988
7.043
6.988
7.021
43,933
+0.02(+0.26%)
Mar 15, 2004
7.080
7.080
6.980
7.002
44,747
-0.06(-0.84%)
Mar 12, 2004
6.962
7.065
6.962
7.061
130,444
-0.02(-0.26%)
Mar 11, 2004
7.120
7.154
7.080
7.080
62,374
-0.10(-1.34%)
Mar 10, 2004
7.283
7.316
7.176
7.176
68,612
-0.14(-1.92%)
Mar 09, 2004
7.423
7.426
7.279
7.316
53,696
-0.14(-1.93%)
Mar 08, 2004
7.371
7.467
7.349
7.460
44,747
+0.00(+0.05%)
Mar 05, 2004
7.338
7.463
7.327
7.456
49,899
+0.06(+0.85%)
Mar 04, 2004
7.393
7.408
7.338
7.393
32,272
+0.04(+0.50%)
Mar 03, 2004
7.378
7.382
7.342
7.356
49,899
-0.06(-0.80%)
Mar 02, 2004
7.356
7.430
7.356
7.415
88,409
+0.06(+0.75%)
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
.