MXF - The Mexico Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201913.1513.3113.1313.1813.1830,200
Sep 13, 201913.1813.2713.1813.2113.2118,900
Sep 12, 201913.1213.2613.1213.1313.1312,200
Sep 11, 201913.1213.1213.0113.1213.1269,100
Sep 10, 201913.0413.1012.9413.0513.054,200
Sep 09, 201913.1013.1412.9913.0013.0022,400
Sep 06, 201913.0113.1012.9313.0613.0645,100
Sep 05, 201912.9213.0412.8012.9412.9440,700
Sep 04, 201912.5912.8212.5912.8112.8137,100
Sep 03, 201912.5012.5912.4712.5012.5021,200
Aug 30, 201912.4712.6512.4712.6212.6249,900
Aug 29, 201912.2912.4312.2912.4212.4244,700
Aug 28, 201912.2312.2712.2212.2412.2413,100
Aug 27, 201912.1512.2412.0712.1312.1313,600
Aug 26, 201912.1412.1412.0612.1312.134,400
Aug 23, 201912.1412.1512.0412.0512.057,500
Aug 22, 201912.2512.2512.1812.2112.214,700
Aug 21, 201912.1612.2612.0812.2612.2635,700
Aug 20, 201911.9112.0811.9112.0412.0416,400
Aug 19, 201912.0512.0511.9111.9311.9322,500
Aug 16, 201911.8812.0311.8812.0212.0229,600
Aug 15, 201911.9812.0011.8511.9311.9320,000
Aug 14, 201912.1412.1411.8811.8911.8923,300
Aug 13, 201912.1912.4212.1912.3112.3124,800
Aug 12, 201912.4912.4912.2112.2112.2118,400
Aug 09, 201912.5812.6112.4612.6012.6022,600
Aug 08, 201912.5312.5912.4812.5712.5713,800
Aug 07, 201912.1812.4812.1812.4812.4814,400
Aug 06, 201912.3612.4112.3012.3612.369,800
Aug 05, 201912.3512.3512.2012.2712.2711,700
Aug 02, 201912.6312.6812.4712.5412.5424,400
Aug 01, 201912.8612.8912.6712.6812.6820,600
Jul 31, 201913.0513.0712.8212.8612.8649,900
Jul 30, 201913.0913.1713.0213.0413.0444,200
Jul 29, 201912.8313.1212.8313.0813.0846,700
Jul 26, 201912.9813.0912.9012.9212.9220,800
Jul 25, 201913.0513.0512.9112.9112.9123,300
Jul 24, 201912.9213.0612.8413.0513.0529,100
Jul 23, 201913.0413.0412.8312.9012.9019,900
Jul 22, 201913.0813.2612.9712.9712.9786,200
Jul 22, 20190.25 Dividend
Jul 19, 201913.4813.5513.3213.4013.1528,800
Jul 18, 201913.6613.7913.4413.5013.2525,900
Jul 17, 201913.6913.7813.6113.6513.4048,400
Jul 16, 201913.8313.8313.6813.6813.427,600
Jul 15, 201913.6913.8313.6713.8313.5721,600
Jul 12, 201913.7313.7313.5713.7113.4520,000
Jul 11, 201913.5913.7113.5613.7013.4426,600
Jul 10, 201913.6413.7113.4913.5813.3322,400
Jul 09, 201913.9514.0613.6213.6313.3871,900
Jul 08, 201913.8114.1013.8113.9913.7345,300
Jul 05, 201913.9213.9813.8613.9613.7010,600
Jul 03, 201913.9913.9913.8613.9813.7232,400
Jul 02, 201913.8813.9913.8813.9313.6728,200
Jul 01, 201913.8513.9113.7813.8913.6343,100
Jun 28, 201913.7613.8213.6513.7513.4918,000
Jun 27, 201913.9513.9513.7313.7313.4728,000
Jun 26, 201913.9113.9513.8613.8913.6321,200
Jun 25, 201913.8513.8813.7913.8213.5641,400
Jun 24, 201913.8513.8913.8013.8513.5910,100
Jun 21, 201913.9713.9813.8413.8513.5911,900
Jun 20, 201913.9514.1013.8714.0013.7429,200
Jun 19, 201913.7613.8413.7013.8313.5736,000
Jun 18, 201913.7313.9013.6813.7013.4455,800
Jun 17, 201913.7413.7413.6213.6413.3940,200
Jun 14, 201913.8213.8213.6813.7413.487,700
Jun 13, 201913.8513.8813.7713.8413.5831,700
Jun 12, 201913.8513.9213.7813.8513.5912,900
Jun 11, 201913.8413.9713.8413.8713.6119,500
Jun 10, 201913.5513.8913.5513.7713.5195,900
Jun 07, 201913.2513.4613.2513.4213.17209,800
Jun 06, 201913.5013.6313.2613.3413.0988,100
Jun 05, 201913.4813.5513.4013.5513.3033,300
Jun 04, 201913.3513.6013.3313.4713.2240,800
Jun 03, 201913.1813.4613.1513.2212.9766,600
May 31, 201913.1813.2613.0913.2613.0177,800
May 30, 201913.5813.7513.5813.6913.437,000
May 29, 201913.3613.5813.3513.5613.317,600
May 28, 201913.5913.5913.3513.4313.189,100
May 24, 201913.6713.7113.4813.5913.3426,500
May 23, 201913.6513.6913.5713.6313.3811,600
May 22, 201913.7513.7813.6913.7113.4550,800
May 21, 201913.8513.8513.7413.8313.5713,100
May 20, 201913.7213.8913.6613.8613.6016,900
May 17, 201913.6713.7913.6713.7513.497,700
May 16, 201913.8213.9213.7113.7813.5241,100
May 15, 201913.7313.8213.6713.8213.566,900
May 14, 201913.6513.8013.6513.7713.5123,200
May 13, 201913.7013.7013.4313.6413.3916,700
May 10, 201913.7313.9313.6013.9213.6619,400
May 09, 201913.8013.8213.6913.7913.5312,700
May 08, 201913.9313.9713.8813.9413.687,300
May 07, 201914.0214.0213.8813.9413.6811,500
May 06, 201914.1314.2414.1114.1313.8718,500
May 03, 201914.2814.3814.2814.3714.1047,300
May 02, 201914.2414.2414.2114.2413.9712,800
May 01, 201914.2914.4014.2914.3314.0618,300
Apr 30, 201914.2514.4814.1414.3314.0636,600
Apr 29, 201914.5414.5414.3014.4014.1310,800
Apr 26, 201914.4414.6014.4314.5214.2526,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...