Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Mexico Fund (MXF)
Mexico Fund (MXF) Historical

MXF Mexico Fund

16.27

-0.37 (-2.22%)

Jul 18 2024 - Closed

Delayed by 15 minutes

MXF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	16.27	-0.37	-2.22%	16.58	16.735	16.26	43,856
Jul 17 2024	16.64	-0.46	-2.69%	16.54	16.6717	16.54	36,037
Jul 16 2024	17.10	0.12	0.71%	17.08	17.1699	16.92	35,056
Jul 15 2024	16.98	-0.28	-1.62%	17.25	17.28	16.87	75,501
Jul 12 2024	17.26	0.32	1.89%	16.91	17.28	16.58	39,463
Jul 11 2024	16.94	0.02	0.12%	16.97	17.0699	16.8201	30,413
Jul 10 2024	16.92	0.36	2.17%	16.65	16.97	16.65	34,199
Jul 09 2024	16.56	0.17	1.04%	16.43	16.5999	16.41	46,118
Jul 08 2024	16.39	0.20	1.24%	16.27	16.45	15.995	96,276
Jul 05 2024	16.19	-0.11	-0.67%	16.35	16.35	16.11	36,426
Jul 03 2024	16.30	0.33	2.07%	15.98	16.3651	15.98	13,634
Jul 02 2024	15.97	-0.19	-1.18%	16.06	16.26	15.87	49,498
Jul 01 2024	16.16	0.16	1.00%	16.07	16.16	16.02	15,595
Jun 28 2024	16.00	0.11	0.69%	15.90	16.12	15.90	26,165
Jun 27 2024	15.89	0.01	0.03%	15.84	16.0026	15.82	38,348
Jun 26 2024	15.8849	-0.19	-1.15%	16.03	16.17	15.80	97,455
Jun 25 2024	16.07	-0.13	-0.80%	16.20	16.295	15.85	50,645
Jun 24 2024	16.20	0.07	0.43%	16.26	16.4599	16.20	38,844
Jun 21 2024	16.13	0.08	0.50%	15.98	16.20	15.98	32,585
Jun 20 2024	16.05	0.07	0.44%	16.06	16.06	15.80	14,605
Jun 18 2024	15.98	0.36	2.30%	15.63	16.20	15.63	36,330
Jun 17 2024	15.62	-0.04	-0.26%	15.60	15.66	15.4701	20,350
Jun 14 2024	15.66	0.08	0.51%	15.52	15.68	15.48	20,144
Jun 13 2024	15.58	0.15	0.97%	15.43	15.71	15.43	51,041
Jun 12 2024	15.43	-0.39	-2.47%	15.82	15.82	15.368	76,169
Jun 11 2024	15.82	-0.18	-1.13%	15.95	15.97	15.77	45,661
Jun 10 2024	16.00	0.00	0.00%	16.00	16.34	15.87	177,711
Jun 07 2024	16.00	-0.80	-4.76%	16.7001	16.8107	16.00	168,408
Jun 06 2024	16.80	-0.34	-1.98%	17.10	17.608	16.70	75,192
Jun 05 2024	17.14	0.59	3.56%	16.66	17.14	16.65	57,048
Jun 04 2024	16.55	0.38	2.35%	16.23	16.78	16.23	42,448
Jun 03 2024	16.17	-1.74	-9.72%	17.53	17.652	16.05	172,573
May 31 2024	17.91	0.07	0.39%	17.77	17.91	17.5453	14,316
May 30 2024	17.84	0.09	0.51%	17.66	18.1987	17.66	25,728
May 29 2024	17.75	-0.25	-1.39%	17.87	17.87	17.5602	20,046
May 28 2024	18.00	-0.13	-0.72%	18.13	18.20	17.93	26,844
May 24 2024	18.13	-0.12	-0.66%	18.33	18.33	18.12	24,817
May 23 2024	18.25	-0.26	-1.38%	18.51	18.51	18.20	16,735
May 22 2024	18.505	-0.04	-0.19%	18.52	18.56	18.3898	16,767
May 21 2024	18.54	-0.27	-1.44%	18.83	18.83	18.54	12,312
May 20 2024	18.81	-0.02	-0.11%	18.85	18.87	18.7985	4,038
May 17 2024	18.83	0.12	0.64%	18.74	18.86	18.74	3,737
May 16 2024	18.71	0.01	0.05%	18.69	18.7599	18.4501	35,003
May 15 2024	18.70	0.21	1.14%	18.59	18.93	18.57	34,719
May 14 2024	18.49	-0.16	-0.86%	18.66	18.745	18.46	30,434
May 13 2024	18.65	0.01	0.08%	18.73	18.82	18.63	72,218
May 10 2024	18.635	-0.02	-0.08%	18.63	18.778	18.60	29,280
May 09 2024	18.65	0.31	1.69%	18.31	18.6862	18.31	56,177
May 08 2024	18.34	0.04	0.22%	18.25	18.44	18.25	10,138
May 07 2024	18.30	-0.11	-0.60%	18.44	18.44	18.26	14,823
May 06 2024	18.41	0.13	0.71%	18.34	18.50	18.34	17,770
May 03 2024	18.28	0.10	0.55%	18.29	18.4448	18.17	22,273
May 02 2024	18.18	0.06	0.33%	18.24	18.38	18.1601	19,366
May 01 2024	18.12	0.13	0.72%	17.91	18.26	17.91	34,959
Apr 30 2024	17.99	-0.29	-1.59%	18.19	18.32	17.9849	73,653
Apr 29 2024	18.28	0.06	0.33%	18.36	18.36	18.18	21,527
Apr 26 2024	18.22	0.35	1.96%	17.98	18.35	17.9661	67,500
Apr 25 2024	17.87	-0.06	-0.33%	17.63	17.92	17.55	45,898
Apr 24 2024	17.93	-0.21	-1.16%	18.22	18.22	17.81	19,019
Apr 23 2024	18.14	0.32	1.80%	17.95	18.232	17.875	30,075
Apr 22 2024	17.82	0.14	0.79%	17.63	17.88	17.56	59,393

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions