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 29, 2020
8.505
8.574
8.185
8.410
42,418
-0.07(-0.82%)
May 28, 2020
8.514
8.600
8.452
8.479
30,484
-0.08(-0.91%)
May 27, 2020
8.323
8.571
8.315
8.557
28,995
+0.28(+3.34%)
May 26, 2020
8.436
8.652
8.194
8.280
94,724
+0.21(+2.57%)
May 22, 2020
7.960
8.152
7.830
8.072
15,950
+0.05(+0.64%)
May 21, 2020
7.942
8.090
7.831
8.021
18,597
+0.08(+0.99%)
May 20, 2020
7.994
7.994
7.800
7.942
48,563
+0.14(+1.77%)
May 19, 2020
8.176
8.176
7.795
7.804
18,492
-0.42(-5.05%)
May 18, 2020
7.960
8.219
7.884
8.219
26,695
+0.59(+7.71%)
May 15, 2020
7.718
7.718
7.605
7.631
26,930
-0.09(-1.12%)
May 14, 2020
7.519
7.718
7.423
7.718
14,323
+0.08(+1.02%)
May 13, 2020
7.674
7.718
7.441
7.640
66,989
+0.02(+0.23%)
May 12, 2020
7.899
7.934
7.614
7.622
27,942
-0.29(-3.61%)
May 11, 2020
7.821
7.994
7.821
7.908
42,918
+0.02(+0.22%)
May 08, 2020
7.726
7.936
7.674
7.891
21,035
+0.20(+2.59%)
May 07, 2020
7.666
7.692
7.606
7.692
32,215
+0.22(+3.01%)
May 06, 2020
7.726
7.791
7.415
7.467
45,359
-0.22(-2.82%)
May 05, 2020
7.614
7.821
7.614
7.683
104,992
+0.03(+0.34%)
May 04, 2020
7.423
7.657
7.369
7.657
27,662
+0.25(+3.39%)
May 01, 2020
7.307
7.510
7.307
7.406
76,283
+0.01(+0.12%)
Apr 30, 2020
7.692
7.700
7.397
7.397
58,553
-0.29(-3.82%)
Apr 29, 2020
7.423
7.700
7.338
7.692
63,709
+0.48(+6.72%)
Apr 28, 2020
7.268
7.276
7.086
7.207
59,926
+0.10(+1.46%)
Apr 27, 2020
7.198
7.198
7.060
7.103
29,796
+0.01(+0.12%)
Apr 24, 2020
7.060
7.121
7.026
7.095
39,528
+0.02(+0.24%)
Apr 23, 2020
7.114
7.114
7.025
7.077
24,622
-0.02(-0.24%)
Apr 22, 2020
7.371
7.415
6.999
7.095
43,503
-0.08(-1.09%)
Apr 21, 2020
7.325
7.325
7.028
7.172
35,566
-0.08(-1.17%)
Apr 20, 2020
7.240
7.416
7.198
7.257
29,417
+0.00(+0.00%)
Apr 17, 2020
7.325
7.325
7.206
7.257
18,658
+0.21(+3.00%)
Apr 16, 2020
7.172
7.215
6.995
7.045
25,837
-0.14(-1.89%)
Apr 15, 2020
7.198
7.256
7.156
7.181
62,872
-0.23(-3.09%)
Apr 14, 2020
7.232
7.443
7.232
7.410
38,034
+0.30(+4.17%)
Apr 13, 2020
7.494
7.494
7.088
7.113
101,786
-0.38(-5.08%)
Apr 09, 2020
7.367
7.609
7.367
7.494
38,733
+0.13(+1.72%)
Apr 08, 2020
7.426
7.453
7.206
7.367
47,876
-0.01(-0.11%)
Apr 07, 2020
7.426
7.664
7.299
7.376
62,892
+0.19(+2.59%)
Apr 06, 2020
6.969
7.223
6.876
7.189
116,985
+0.39(+5.73%)
Apr 03, 2020
7.079
7.164
6.698
6.800
77,349
-0.22(-3.14%)
Apr 02, 2020
6.868
7.172
6.868
7.020
115,648
+0.16(+2.28%)
Apr 01, 2020
6.800
7.012
6.601
6.863
164,245
-0.18(-2.58%)
Mar 31, 2020
6.791
7.206
6.791
7.045
142,814
+0.30(+4.39%)
Mar 30, 2020
6.630
6.749
6.546
6.749
89,896
+0.01(+0.12%)
Mar 27, 2020
6.859
6.859
6.385
6.741
31,766
-0.45(-6.24%)
Mar 26, 2020
6.901
7.426
6.706
7.189
49,206
+0.36(+5.20%)
Mar 25, 2020
6.419
7.033
6.326
6.834
67,492
+0.53(+8.47%)
Mar 24, 2020
5.970
6.393
5.970
6.300
82,719
+0.41(+6.90%)
Mar 23, 2020
6.131
6.239
5.826
5.894
71,631
-0.46(-7.20%)
Mar 20, 2020
6.470
6.554
6.292
6.351
127,538
-0.14(-2.09%)
Mar 19, 2020
6.376
6.563
6.106
6.487
165,795
-0.11(-1.67%)
Mar 18, 2020
7.028
7.113
6.597
6.597
150,687
-0.86(-11.48%)
Mar 17, 2020
7.342
7.579
6.918
7.452
316,793
+0.19(+2.56%)
Mar 16, 2020
7.655
7.655
7.232
7.266
137,356
-0.98(-11.91%)
Mar 13, 2020
8.197
8.341
7.850
8.248
176,545
+0.18(+2.20%)
Mar 12, 2020
8.426
8.426
8.028
8.070
195,041
-0.86(-9.58%)
Mar 11, 2020
9.162
9.162
8.858
8.925
122,786
-0.47(-5.05%)
Mar 10, 2020
9.425
9.493
8.968
9.400
73,264
+0.14(+1.46%)
Mar 09, 2020
9.899
9.908
9.137
9.264
115,426
-0.99(-9.66%)
Mar 06, 2020
10.33
10.50
10.16
10.25
60,462
-0.35(-3.27%)
Mar 05, 2020
10.78
10.78
10.59
10.60
41,531
-0.45(-4.06%)
Mar 04, 2020
11.14
11.14
10.87
11.05
61,799
+0.24(+2.19%)
Mar 03, 2020
10.77
11.01
10.66
10.81
94,104
-0.04(-0.39%)
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
.