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 (%)
Mar 31, 2009 4.576 4.609 4.554 4.609 205,533 +0.07(+1.46%)
Mar 30, 2009 4.617 4.617 4.402 4.543 114,056 -0.20(-4.20%)
Mar 26, 2009 4.724 4.760 4.690 4.742 149,544 +0.10(+2.06%)
Mar 25, 2009 4.572 4.707 4.569 4.646 68,859 +0.09(+1.94%)
Mar 24, 2009 4.624 4.650 4.506 4.558 134,244 -0.10(-2.22%)
Mar 23, 2009 4.598 4.661 4.591 4.661 107,753 +0.27(+6.05%)
Mar 20, 2009 4.429 4.499 4.395 4.395 138,835 -0.02(-0.42%)
Mar 19, 2009 4.661 4.672 4.399 4.414 383,998 -0.26(-5.60%)
Mar 18, 2009 4.554 4.705 4.440 4.676 260,482 +0.10(+2.29%)
Mar 17, 2009 4.476 4.571 4.370 4.571 299,540 +0.07(+1.61%)
Mar 16, 2009 4.406 4.558 4.388 4.499 270,511 +0.12(+2.78%)
Mar 13, 2009 4.373 4.414 4.351 4.377 0 +0.03(+0.68%)
Mar 12, 2009 4.119 4.362 4.104 4.347 1,525,557 +0.25(+6.22%)
Mar 11, 2009 4.030 4.115 3.960 4.093 228,920 +0.06(+1.56%)
Mar 10, 2009 3.946 4.041 3.898 4.030 532,339 +0.19(+4.90%)
Mar 09, 2009 3.872 4.045 3.783 3.842 284,198 -0.17(-4.15%)
Mar 06, 2009 4.027 4.185 3.868 4.008 0 -0.08(-1.90%)
Mar 05, 2009 4.093 4.185 3.997 4.086 214,224 -0.16(-3.74%)
Mar 04, 2009 3.968 4.274 3.968 4.244 379,046 +0.45(+11.75%)
Mar 02, 2009 3.820 3.891 3.794 3.798 439,764 -0.26(-6.45%)
Feb 27, 2009 4.089 4.141 4.056 4.060 0 -0.07(-1.70%)
Feb 26, 2009 4.204 4.272 4.064 4.130 91,153 -0.03(-0.62%)
Feb 25, 2009 4.266 4.266 4.095 4.156 104,588 -0.13(-3.01%)
Feb 24, 2009 4.056 4.420 4.023 4.285 147,174 +0.26(+6.41%)
Feb 23, 2009 4.303 4.322 4.019 4.027 189,776 -0.26(-6.02%)
Feb 20, 2009 4.351 4.351 4.189 4.285 0 -0.12(-2.76%)
Feb 19, 2009 4.558 4.617 4.377 4.406 107,908 -0.13(-2.85%)
Feb 18, 2009 4.602 4.602 4.502 4.535 55,966 -0.09(-1.91%)
Feb 17, 2009 4.886 4.886 4.591 4.624 192,456 -0.31(-6.21%)
Feb 13, 2009 4.935 4.960 4.871 4.930 63,565 -0.00(-0.07%)
Feb 12, 2009 5.125 5.125 4.853 4.934 120,299 -0.06(-1.25%)
Feb 11, 2009 5.037 5.089 4.956 4.996 96,708 -0.04(-0.81%)
Feb 10, 2009 5.284 5.284 5.028 5.037 112,627 -0.26(-4.87%)
Feb 09, 2009 5.288 5.328 5.269 5.295 27,661 -0.06(-1.03%)
Feb 06, 2009 5.137 5.402 5.137 5.350 88,168 +0.24(+4.69%)
Feb 05, 2009 5.096 5.125 5.041 5.111 89,345 +0.04(+0.80%)
Feb 04, 2009 5.015 5.148 5.015 5.070 324,758 +0.00(+0.07%)
Feb 03, 2009 4.801 5.066 4.792 5.066 525,987 +0.28(+5.77%)
Feb 02, 2009 4.808 4.830 4.742 4.790 129,069 -0.06(-1.14%)
Jan 30, 2009 4.830 4.845 4.746 4.845 0 +0.02(+0.38%)
Jan 29, 2009 4.838 4.960 4.827 4.827 108,773 -0.24(-4.80%)
Jan 28, 2009 5.000 5.111 4.945 5.070 37,180 +0.04(+0.81%)
Jan 27, 2009 5.125 5.125 4.923 5.030 724,754 -0.03(-0.66%)
Jan 26, 2009 4.849 5.236 4.849 5.063 285,006 +0.16(+3.23%)
Jan 23, 2009 4.827 5.007 4.827 4.904 247,939 +0.06(+1.14%)
Jan 22, 2009 4.956 5.000 4.801 4.849 158,564 -0.21(-4.08%)
Jan 21, 2009 4.956 5.092 4.823 5.055 374,875 +0.18(+3.79%)
Jan 20, 2009 5.070 5.092 4.867 4.871 422,564 -0.29(-5.64%)
Jan 16, 2009 5.236 5.291 4.989 5.162 0 -0.05(-0.92%)
Jan 15, 2009 5.210 5.240 4.960 5.210 160,715 +0.03(+0.57%)
Jan 14, 2009 5.446 5.446 5.081 5.181 203,859 -0.29(-5.39%)
Jan 13, 2009 5.384 5.487 5.376 5.476 301,389 +0.12(+2.20%)
Jan 12, 2009 5.586 5.586 5.358 5.358 98,554 -0.27(-4.85%)
Jan 09, 2009 5.730 5.896 5.594 5.631 139,236 -0.07(-1.23%)
Jan 08, 2009 5.752 5.752 5.616 5.701 42,414 -0.07(-1.21%)
Jan 07, 2009 6.066 6.066 5.701 5.771 140,546 -0.32(-5.32%)
Jan 06, 2009 6.058 6.265 6.058 6.095 487,996 +0.07(+1.10%)
Jan 05, 2009 5.826 6.029 5.789 6.029 441,437 +0.36(+6.31%)
Jan 02, 2009 5.609 5.734 5.605 5.671 0 +0.07(+1.18%)
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.