Mexico Fund Inc. (The) Common Stockのデータ

Mexico Fund Inc. (The) Common Stockの基本情報

名前 Mexico Fund Inc. (The) Common Stock
ティッカー MXF
国 United States
上場年 nan
セクター nan

Mexico Fund Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.7 13.4 13.41 13.51 54600.0 13.51
2021-02-12 13.67 13.56 13.58 13.6 8200.0 13.6
2021-02-11 13.84 13.51 13.77 13.59 23700.0 13.59
2021-02-10 13.77 13.54 13.54 13.69 36200.0 13.69
2021-02-09 13.75 13.37 13.38 13.65 14900.0 13.65
2021-02-08 13.75 13.45 13.55 13.45 8500.0 13.45
2021-02-05 13.59 13.27 13.27 13.53 27500.0 13.53
2021-02-04 13.36 13.28 13.3 13.35 29000.0 13.35
2021-02-03 13.52 13.29 13.52 13.37 9500.0 13.37
2021-02-02 13.44 13.28 13.3 13.35 14700.0 13.35
2021-02-01 13.38 13.1 13.23 13.36 29100.0 13.36
2021-01-29 13.31 13.0 13.31 13.0 41000.0 13.0
2021-01-28 13.52 13.36 13.44 13.48 17900.0 13.48
2021-01-27 13.59 13.02 13.59 13.39 27600.0 13.39
2021-01-26 13.84 13.62 13.84 13.79 15900.0 13.79
2021-01-25 14.09 13.46 13.91 13.76 23600.0 13.76
2021-01-22 13.84 13.65 13.84 13.84 19100.0 13.84
2021-01-21 14.11 13.9 14.07 13.95 36400.0 13.95
2021-01-20 14.22 14.01 14.22 14.09 16500.0 14.09
2021-01-19 14.32 14.07 14.3 14.07 22200.0 14.07
2021-01-15 14.22 14.09 14.09 14.12 10600.0 14.12
2021-01-14 14.36 14.04 14.15 14.23 26500.0 14.23
2021-01-13 14.17 14.1 14.13 14.15 7300.0 14.15
2021-01-12 14.41 14.04 14.23 14.23 24600.0 14.23
2021-01-11 14.25 14.04 14.1 14.25 50500.0 14.25
2021-01-08 14.3 14.2 14.23 14.28 35800.0 14.28
2021-01-07 14.29 13.95 14.15 14.08 21200.0 14.08
2021-01-06 14.26 13.86 13.86 14.17 28300.0 14.17
2021-01-05 13.9 13.77 13.85 13.81 11100.0 13.81
2021-01-04 14.02 13.76 13.88 13.78 16000.0 13.78
2020-12-31 13.79 13.66 13.71 13.66 10400.0 13.66
2020-12-30 13.9 13.76 13.8 13.78 18700.0 13.78
2020-12-29 13.78 13.53 13.62 13.74 18600.0 13.74
2020-12-28 13.57 13.32 13.57 13.48 27500.0 13.48
2020-12-24 13.57 13.43 13.48 13.43 2900.0 13.43
2020-12-23 13.42 13.16 13.16 13.41 13000.0 13.41
2020-12-22 13.33 13.07 13.3 13.07 14900.0 13.07
2020-12-21 13.45 13.26 13.33 13.38 20400.0 13.38
2020-12-18 13.77 13.53 13.77 13.59 9100.0 13.59
2020-12-17 13.86 13.64 13.64 13.73 24400.0 13.73
2020-12-16 13.61 13.49 13.6 13.6 14900.0 13.6
2020-12-15 13.65 13.43 13.47 13.46 20500.0 13.46
2020-12-14 13.7 13.46 13.66 13.47 14700.0 13.47
2020-12-11 13.63 13.45 13.46 13.52 8300.0 13.52
2020-12-10 13.75 13.13 13.42 13.6 22000.0 13.6
2020-12-09 13.73 13.46 13.65 13.54 27600.0 13.54
2020-12-08 13.78 13.54 13.54 13.63 10600.0 13.63
2020-12-07 13.62 13.47 13.56 13.6 41400.0 13.6
2020-12-04 13.8 13.55 13.55 13.55 25300.0 13.55
2020-12-03 13.55 13.43 13.43 13.52 23500.0 13.52
2020-12-02 13.43 13.17 13.19 13.35 20500.0 13.35
2020-12-01 13.29 12.97 13.0 13.22 15600.0 13.22
2020-11-30 12.99 12.57 12.99 12.72 57000.0 12.72
2020-11-27 12.9 12.79 12.9 12.87 9900.0 12.87
2020-11-25 12.9 12.78 12.85 12.86 13300.0 12.86
2020-11-24 12.9 12.74 12.83 12.89 33500.0 12.89
2020-11-23 12.72 12.61 12.71 12.67 10500.0 12.67
2020-11-20 12.67 12.59 12.6 12.65 6800.0 12.65
2020-11-19 12.69 12.24 12.51 12.58 55200.0 12.58
2020-11-18 12.62 12.25 12.5 12.6 47600.0 12.6
2020-11-17 12.33 12.08 12.17 12.29 36500.0 12.29
2020-11-16 12.4 12.12 12.13 12.38 19700.0 12.38
2020-11-13 11.97 11.62 11.83 11.92 22300.0 11.92
2020-11-12 11.9 11.7 11.8 11.73 15500.0 11.73
2020-11-11 11.92 11.75 11.85 11.86 24400.0 11.86
2020-11-10 11.95 11.65 11.74 11.8 39900.0 11.8
2020-11-09 12.0 11.46 11.51 11.75 61200.0 11.75
2020-11-06 11.35 11.19 11.19 11.25 22200.0 11.25
2020-11-05 11.21 10.98 10.99 11.13 13000.0 11.13
2020-11-04 10.9 10.71 10.81 10.71 21900.0 10.71
2020-11-03 10.71 10.55 10.61 10.64 26800.0 10.64
2020-11-02 10.63 10.46 10.63 10.5 63800.0 10.5
2020-10-30 10.54 10.4 10.4 10.49 30100.0 10.49
2020-10-29 10.63 10.41 10.61 10.44 20800.0 10.44
2020-10-28 10.79 10.51 10.65 10.57 100200.0 10.57
2020-10-27 11.04 10.86 10.99 10.86 50100.0 10.86
2020-10-26 11.14 10.98 11.09 11.0 85900.0 11.0
2020-10-23 11.23 11.13 11.15 11.23 48000.0 11.23
2020-10-22 11.1 10.97 11.1 11.04 14700.0 11.04
2020-10-21 11.09 10.87 10.87 11.01 29100.0 11.01
2020-10-20 11.0 10.75 10.79 10.91 21800.0 10.91
2020-10-19 10.9 10.73 10.9 10.73 42300.0 10.73
2020-10-16 10.89 10.76 10.83 10.82 12200.0 10.82
2020-10-15 10.86 10.66 10.7 10.77 12900.0 10.77
2020-10-14 10.84 10.71 10.76 10.8 31600.0 10.8
2020-10-13 10.8 10.72 10.73 10.77 24600.0 10.77
2020-10-12 10.97 10.81 10.93 10.81 36500.0 10.81
2020-10-09 10.99 10.89 10.9 10.94 15700.0 10.94
2020-10-08 10.82 10.56 10.56 10.79 18600.0 10.79
2020-10-07 10.58 10.33 10.46 10.48 56500.0 10.48
2020-10-06 10.49 10.31 10.46 10.31 25700.0 10.31
2020-10-05 10.49 10.38 10.42 10.45 21000.0 10.45
2020-10-02 10.33 9.75 10.1 10.32 13100.0 10.32
2020-10-01 10.38 10.16 10.37 10.25 16100.0 10.25
2020-09-30 10.3 10.19 10.19 10.26 23800.0 10.26
2020-09-29 10.14 9.97 10.09 10.09 35000.0 10.09
2020-09-28 10.15 10.01 10.05 10.05 33000.0 10.05
2020-09-25 9.99 9.79 9.86 9.97 69400.0 9.97
2020-09-24 10.11 9.5 9.64 10.04 44800.0 10.04
2020-09-23 10.02 9.76 10.01 9.79 70900.0 9.79
2020-09-22 10.21 10.0 10.08 10.04 73300.0 10.04
2020-09-21 10.23 10.02 10.23 10.16 13400.0 10.16
2020-09-18 10.47 10.35 10.43 10.35 34900.0 10.35
2020-09-17 10.53 10.42 10.53 10.51 21100.0 10.51
2020-09-16 10.69 10.52 10.55 10.55 34800.0 10.55
2020-09-15 10.72 10.29 10.7 10.51 28400.0 10.51
2020-09-14 10.68 10.51 10.51 10.61 11600.0 10.61
2020-09-11 10.47 10.33 10.47 10.4 31100.0 10.4
2020-09-10 10.46 10.23 10.44 10.23 39100.0 10.23
2020-09-09 10.41 10.2 10.2 10.29 20700.0 10.29
2020-09-08 10.2 10.03 10.18 10.14 23500.0 10.14
2020-09-04 10.4 10.11 10.36 10.26 32300.0 10.26
2020-09-03 10.38 10.24 10.35 10.3 24000.0 10.3
2020-09-02 10.46 10.31 10.46 10.32 21400.0 10.32
2020-09-01 10.44 10.28 10.28 10.44 21400.0 10.44
2020-08-31 10.46 10.17 10.46 10.17 29800.0 10.17
2020-08-28 10.53 10.35 10.37 10.53 38800.0 10.53
2020-08-27 10.44 10.26 10.41 10.3 27500.0 10.3
2020-08-26 10.57 10.36 10.57 10.38 36700.0 10.38
2020-08-25 10.58 10.46 10.46 10.55 22400.0 10.55
2020-08-24 10.57 10.46 10.56 10.48 21200.0 10.48
2020-08-21 10.57 10.5 10.5 10.52 22300.0 10.52
2020-08-20 10.68 10.46 10.66 10.58 46900.0 10.58
2020-08-19 10.66 10.53 10.53 10.59 70700.0 10.59
2020-08-18 10.7 10.55 10.7 10.58 68500.0 10.58
2020-08-17 10.7 10.6 10.63 10.63 15600.0 10.63
2020-08-14 10.64 10.53 10.53 10.61 15000.0 10.61
2020-08-13 10.52 10.39 10.42 10.44 22500.0 10.44
2020-08-12 10.47 10.4 10.47 10.4 14700.0 10.4
2020-08-11 10.48 10.34 10.37 10.34 42700.0 10.34
2020-08-10 10.32 10.22 10.29 10.27 35800.0 10.27
2020-08-07 10.27 10.15 10.15 10.27 29600.0 10.27
2020-08-06 10.3 10.13 10.23 10.21 43300.0 10.21
2020-08-05 10.35 10.07 10.07 10.29 33700.0 10.29
2020-08-04 10.1 9.96 10.08 9.99 21300.0 9.99
2020-08-03 10.13 9.91 10.03 10.03 34800.0 10.03
2020-07-31 10.15 9.91 10.07 10.0 13100.0 10.0
2020-07-30 10.13 10.02 10.04 10.09 18400.0 10.09
2020-07-29 10.33 10.16 10.23 10.27 29200.0 10.27
2020-07-28 10.28 10.16 10.2 10.26 56300.0 10.26
2020-07-27 10.24 10.11 10.11 10.24 35400.0 10.24
2020-07-24 10.05 9.88 9.88 10.05 30300.0 10.05
2020-07-23 10.09 9.91 10.08 9.99 32700.0 9.99
2020-07-22 10.13 10.02 10.05 10.12 41500.0 10.12
2020-07-21 10.13 9.88 10.02 10.09 29600.0 10.09
2020-07-20 9.96 9.8 9.89 9.83 27000.0 9.83
2020-07-17 9.92 9.75 9.92 9.79 24300.0 9.79
2020-07-16 9.97 9.89 9.89 9.92 16500.0 9.92
2020-07-15 10.1 9.84 9.91 9.98 54500.0 9.98
2020-07-14 9.96 9.65 9.71 9.83 57700.0 9.83
2020-07-13 9.88 9.7 9.85 9.7 47000.0 9.7
2020-07-10 9.86 9.7 9.85 9.8 62900.0 9.8
2020-07-09 10.1 9.79 9.92 9.79 26100.0 9.79
2020-07-08 10.05 9.75 9.88 9.89 55500.0 9.89
2020-07-07 10.16 9.87 10.16 9.87 70400.0 9.87
2020-07-06 10.42 10.21 10.29 10.21 23800.0 10.21
2020-07-02 10.27 10.08 10.16 10.14 46900.0 10.14
2020-07-01 10.19 9.86 9.86 10.0 92200.0 10.0
2020-06-30 9.83 9.69 9.72 9.81 15200.0 9.81
2020-06-29 9.87 9.68 9.87 9.82 47300.0 9.82
2020-06-26 10.0 9.68 9.89 9.82 31000.0 9.82
2020-06-25 9.99 9.85 9.96 9.99 78600.0 9.99
2020-06-24 10.27 10.01 10.17 10.08 49000.0 10.08
2020-06-23 10.39 10.18 10.37 10.26 56300.0 10.26
2020-06-22 10.45 10.11 10.45 10.28 41100.0 10.28
2020-06-19 10.32 10.0 10.1 10.32 21100.0 10.32
2020-06-18 10.16 9.89 10.1 9.97 19600.0 9.97
2020-06-17 10.22 10.07 10.21 10.14 27700.0 10.14
2020-06-16 10.5 10.08 10.41 10.1 25300.0 10.1
2020-06-15 10.1 9.84 9.98 10.03 23300.0 10.03
2020-06-12 10.2 9.89 10.11 10.2 39300.0 10.2
2020-06-11 10.15 9.64 10.15 9.85 51900.0 9.85
2020-06-10 10.72 10.56 10.72 10.59 48800.0 10.59
2020-06-09 10.81 10.55 10.67 10.75 22600.0 10.75
2020-06-08 10.94 10.51 10.94 10.9 77000.0 10.9
2020-06-05 10.99 10.76 10.92 10.88 39200.0 10.88
2020-06-04 10.71 10.12 10.71 10.5 26700.0 10.5
2020-06-03 10.77 10.47 10.48 10.77 32000.0 10.77
2020-06-02 10.41 9.93 10.0 10.24 30300.0 10.24
2020-06-01 10.0 9.78 9.78 9.95 14500.0 9.95
2020-05-29 9.91 9.46 9.83 9.72 36700.0 9.72
2020-05-28 9.94 9.77 9.84 9.8 26400.0 9.8
2020-05-27 9.91 9.61 9.62 9.89 25100.0 9.89
2020-05-26 10.0 9.47 9.75 9.57 82000.0 9.57
2020-05-22 9.42 9.05 9.2 9.33 13800.0 9.33
2020-05-21 9.35 9.05 9.18 9.27 16100.0 9.27
2020-05-20 9.24 9.02 9.24 9.18 42000.0 9.18
2020-05-19 9.45 9.01 9.45 9.02 16000.0 9.02
2020-05-18 9.5 9.11 9.2 9.5 23100.0 9.5
2020-05-15 8.92 8.79 8.92 8.82 23400.0 8.82
2020-05-14 8.92 8.58 8.69 8.92 12400.0 8.92
2020-05-13 8.92 8.6 8.87 8.83 58000.0 8.83
2020-05-12 9.17 8.8 9.13 8.81 24100.0 8.81
2020-05-11 9.24 9.04 9.04 9.14 37100.0 9.14
2020-05-08 9.17 8.87 8.93 9.12 18300.0 9.12
2020-05-07 8.89 8.79 8.86 8.89 27900.0 8.89
2020-05-06 9.01 8.57 8.93 8.63 39200.0 8.63
2020-05-05 9.04 8.8 8.8 8.88 90800.0 8.88
2020-05-04 8.85 8.52 8.58 8.85 23900.0 8.85
2020-05-01 8.68 8.45 8.45 8.56 66000.0 8.56
2020-04-30 8.9 8.55 8.89 8.55 50700.0 8.55
2020-04-29 8.9 8.48 8.58 8.89 55100.0 8.89
2020-04-28 8.41 8.19 8.4 8.33 51700.0 8.33
2020-04-27 8.32 8.16 8.32 8.21 25800.0 8.21
2020-04-24 8.23 8.12 8.16 8.2 34300.0 8.2
2020-04-23 8.22 8.12 8.22 8.18 21300.0 8.18
2020-04-22 8.57 8.09 8.52 8.2 37600.0 8.2
2020-04-21 8.65 8.3 8.65 8.47 30100.0 8.29
2020-04-20 8.76 8.5 8.55 8.57 24900.0 8.39
2020-04-17 8.65 8.51 8.65 8.57 15900.0 8.39
2020-04-16 8.52 8.26 8.47 8.32 21900.0 8.14
2020-04-15 8.57 8.45 8.5 8.48 53200.0 8.3
2020-04-14 8.79 8.54 8.54 8.75 32200.0 8.56
2020-04-13 8.85 8.37 8.85 8.4 86200.0 8.22
2020-04-09 8.99 8.7 8.7 8.85 32800.0 8.66
2020-04-08 8.8 8.51 8.77 8.7 40500.0 8.52
2020-04-07 9.05 8.62 8.77 8.71 53300.0 8.52
2020-04-06 8.53 8.12 8.23 8.49 99100.0 8.31
2020-04-03 8.46 7.91 8.36 8.03 65500.0 7.86
2020-04-02 8.47 8.11 8.11 8.29 97900.0 8.11
2020-04-01 8.28 7.8 8.03 8.11 139100.0 7.94
2020-03-31 8.51 8.02 8.02 8.32 120600.0 8.14
2020-03-30 7.97 7.73 7.83 7.97 76100.0 7.8
2020-03-27 8.1 7.54 8.1 7.96 26900.0 7.79
2020-03-26 8.77 7.92 8.15 8.49 41700.0 8.31
2020-03-25 8.31 7.47 7.58 8.07 57200.0 7.9
2020-03-24 7.55 7.05 7.05 7.44 70000.0 7.28
2020-03-23 7.37 6.88 7.24 6.96 60700.0 6.81
2020-03-20 7.74 7.43 7.64 7.5 108000.0 7.34
2020-03-19 7.75 7.21 7.53 7.66 140400.0 7.5
2020-03-18 8.4 7.79 8.3 7.79 127600.0 7.62
2020-03-17 8.95 8.17 8.67 8.8 268300.0 8.61
2020-03-16 9.04 8.54 9.04 8.58 116300.0 8.4
2020-03-13 9.85 9.27 9.68 9.74 149500.0 9.53
2020-03-12 9.95 9.48 9.95 9.53 165200.0 9.33
2020-03-11 10.82 10.46 10.82 10.54 104000.0 10.32
2020-03-10 11.21 10.59 11.13 11.1 62000.0 10.86
2020-03-09 11.7 10.79 11.69 10.94 97700.0 10.71
2020-03-06 12.4 12.0 12.2 12.11 51200.0 11.85
2020-03-05 12.73 12.5 12.73 12.52 35200.0 12.25
2020-03-04 13.16 12.84 13.16 13.05 52300.0 12.77
2020-03-03 13.0 12.59 12.72 12.77 79700.0 12.5
2020-03-02 12.89 12.32 12.32 12.82 45400.0 12.55
2020-02-28 12.68 12.0 12.25 12.1 97300.0 11.84
2020-02-27 12.87 12.55 12.84 12.74 80900.0 12.47
2020-02-26 13.36 13.13 13.25 13.13 31300.0 12.85
2020-02-25 13.5 13.08 13.41 13.25 60000.0 12.97
2020-02-24 13.7 13.3 13.7 13.39 49900.0 13.11
2020-02-21 13.98 13.83 13.98 13.9 31400.0 13.6
2020-02-20 14.29 14.07 14.18 14.12 17100.0 13.82
2020-02-19 14.35 14.26 14.35 14.26 11000.0 13.96
2020-02-18 14.34 14.23 14.34 14.25 8400.0 13.95