Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexico Fund (NY: MXF )

18.13 -0.12 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.204 8.079 8.079 8.079 232,956 -0.07(-0.81%)
Dec 30, 2009 8.186 8.212 8.134 8.145 133,490 -0.09(-1.12%)
Dec 29, 2009 8.212 8.311 8.112 8.238 180,151 -0.02(-0.27%)
Dec 28, 2009 8.278 8.426 8.190 8.260 212,136 -0.29(-3.41%)
Dec 24, 2009 8.470 8.555 8.470 8.551 121,321 +0.05(+0.56%)
Dec 23, 2009 8.481 8.514 8.463 8.503 248,547 +0.05(+0.57%)
Dec 22, 2009 8.400 8.455 8.394 8.455 240,975 +0.07(+0.88%)
Dec 21, 2009 8.396 8.485 8.345 8.381 199,943 -0.01(-0.13%)
Dec 18, 2009 8.400 8.404 8.263 8.392 39,805 +0.01(+0.09%)
Dec 17, 2009 8.411 8.440 8.230 8.385 91,644 -0.14(-1.60%)
Dec 16, 2009 8.562 8.566 8.507 8.522 53,362 +0.04(+0.48%)
Dec 15, 2009 8.455 8.558 8.451 8.481 62,190 +0.03(+0.30%)
Dec 14, 2009 8.463 8.470 8.428 8.456 67,598 +0.08(+0.98%)
Dec 11, 2009 8.400 8.404 8.333 8.374 32,082 +0.05(+0.62%)
Dec 10, 2009 8.308 8.378 8.304 8.322 86,576 +0.04(+0.44%)
Dec 09, 2009 8.333 8.333 8.168 8.286 69,043 -0.06(-0.71%)
Dec 08, 2009 8.525 8.525 8.322 8.345 97,320 -0.21(-2.46%)
Dec 07, 2009 8.547 8.610 8.518 8.555 30,886 +0.03(+0.39%)
Dec 04, 2009 8.728 8.769 8.440 8.522 136,614 +0.06(+0.74%)
Dec 03, 2009 8.444 8.544 8.444 8.459 39,974 +0.01(+0.17%)
Dec 02, 2009 8.345 8.636 8.345 8.444 106,110 +0.10(+1.19%)
Dec 01, 2009 8.171 8.385 8.171 8.345 242,540 +0.25(+3.14%)
Nov 30, 2009 8.142 8.237 8.083 8.090 69,463 -0.06(-0.77%)
Nov 27, 2009 8.002 8.212 8.002 8.153 20,336 -0.13(-1.51%)
Nov 25, 2009 8.174 8.297 8.171 8.278 183,647 +0.15(+1.81%)
Nov 24, 2009 8.131 8.131 8.057 8.131 58,233 +0.01(+0.14%)
Nov 23, 2009 8.013 8.171 8.013 8.120 94,359 +0.13(+1.62%)
Nov 20, 2009 8.018 8.018 7.961 7.991 7,853 -0.06(-0.71%)
Nov 19, 2009 8.079 8.079 7.939 8.048 24,106 -0.10(-1.20%)
Nov 18, 2009 8.208 8.208 8.105 8.145 24,385 -0.07(-0.85%)
Nov 17, 2009 8.234 8.252 8.127 8.216 35,301 -0.05(-0.58%)
Nov 16, 2009 8.109 8.333 8.109 8.263 74,310 +0.23(+2.89%)
Nov 13, 2009 7.928 8.042 7.902 8.031 31,341 +0.09(+1.16%)
Nov 12, 2009 8.039 8.060 7.932 7.939 95,227 -0.11(-1.37%)
Nov 11, 2009 7.980 8.075 7.972 8.050 51,011 +0.09(+1.16%)
Nov 10, 2009 7.876 7.961 7.858 7.957 222,455 +0.05(+0.62%)
Nov 09, 2009 7.710 7.935 7.710 7.908 38,867 +0.27(+3.47%)
Nov 06, 2009 7.614 7.673 7.614 7.643 16,033 -0.00(-0.01%)
Nov 05, 2009 7.637 7.688 7.574 7.644 85,453 +0.05(+0.68%)
Nov 04, 2009 7.522 7.699 7.522 7.592 255,592 +0.15(+1.98%)
Nov 03, 2009 7.360 7.485 7.332 7.445 99,213 -0.02(-0.25%)
Nov 02, 2009 7.430 7.589 7.375 7.463 77,306 +0.06(+0.85%)
Oct 30, 2009 7.659 7.917 7.283 7.401 212,885 -0.29(-3.74%)
Oct 29, 2009 7.640 7.736 7.637 7.688 407,754 +0.25(+3.37%)
Oct 28, 2009 7.699 7.721 7.437 7.437 102,348 -0.29(-3.73%)
Oct 27, 2009 7.909 7.909 7.721 7.725 79,348 -0.21(-2.69%)
Oct 26, 2009 8.090 8.175 7.935 7.939 160,324 -0.11(-1.42%)
Oct 23, 2009 8.128 8.128 8.053 8.053 30,004 -0.13(-1.62%)
Oct 22, 2009 8.164 8.209 8.134 8.186 23,786 -0.02(-0.22%)
Oct 21, 2009 8.149 8.267 8.149 8.204 42,870 +0.04(+0.54%)
Oct 20, 2009 8.212 8.223 8.149 8.160 177,277 -0.04(-0.54%)
Oct 19, 2009 8.039 8.204 8.039 8.204 47,358 +0.07(+0.81%)
Oct 16, 2009 8.179 8.179 8.083 8.139 31,895 -0.04(-0.53%)
Oct 15, 2009 8.223 8.223 8.149 8.182 49,503 -0.13(-1.51%)
Oct 14, 2009 8.249 8.319 8.245 8.308 45,753 +0.19(+2.36%)
Oct 13, 2009 8.050 8.126 8.046 8.116 42,539 +0.10(+1.29%)
Oct 12, 2009 8.016 8.057 7.906 8.013 57,398 +0.12(+1.54%)
Oct 09, 2009 7.876 7.928 7.836 7.891 51,082 +0.06(+0.71%)
Oct 08, 2009 7.821 7.895 7.821 7.836 64,650 +0.09(+1.14%)
Oct 07, 2009 7.740 7.780 7.732 7.747 59,619 -0.03(-0.38%)
Oct 06, 2009 8.031 8.031 7.740 7.777 59,877 +0.08(+1.01%)
Oct 05, 2009 7.526 7.732 7.526 7.699 69,179 +0.18(+2.35%)
Oct 02, 2009 7.688 7.688 7.511 7.522 96,284 -0.21(-2.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.