Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

7.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2007 6.838 6.963 6.838 6.950 72,780 +0.10(+1.53%)
Jan 30, 2007 6.886 6.886 6.838 6.846 55,611 -0.03(-0.43%)
Jan 29, 2007 6.870 6.883 6.832 6.875 110,850 -0.01(-0.12%)
Jan 26, 2007 6.886 6.899 6.830 6.883 72,034 -0.01(-0.16%)
Jan 25, 2007 6.934 6.934 6.880 6.894 87,336 -0.03(-0.39%)
Jan 24, 2007 6.902 6.934 6.867 6.921 71,660 +0.00(+0.04%)
Jan 23, 2007 6.947 6.947 6.872 6.918 54,865 -0.01(-0.08%)
Jan 22, 2007 6.961 6.966 6.905 6.923 107,864 -0.01(-0.08%)
Jan 19, 2007 6.985 6.985 6.915 6.929 45,534 -0.05(-0.65%)
Jan 18, 2007 7.020 7.020 6.902 6.974 85,097 -0.04(-0.53%)
Jan 17, 2007 7.017 7.020 6.934 7.012 95,174 +0.03(+0.50%)
Jan 16, 2007 6.993 7.001 6.918 6.977 156,384 -0.01(-0.19%)
Jan 12, 2007 6.985 7.014 6.947 6.990 132,497 +0.01(+0.15%)
Jan 11, 2007 6.910 6.988 6.896 6.980 136,976 +0.07(+0.97%)
Jan 10, 2007 6.886 6.937 6.698 6.913 111,596 -0.03(-0.42%)
Jan 09, 2007 6.996 7.047 6.886 6.942 169,074 -0.12(-1.71%)
Jan 08, 2007 7.140 7.162 7.033 7.063 266,861 +0.00(+0.04%)
Jan 05, 2007 7.114 7.114 6.969 7.060 111,596 -0.02(-0.26%)
Jan 04, 2007 7.154 7.154 6.974 7.079 195,201 -0.07(-1.01%)
Jan 03, 2007 6.846 7.178 6.816 7.151 284,777 +0.31(+4.58%)
Dec 29, 2006 6.915 6.926 6.821 6.838 96,667 -0.01(-0.16%)
Dec 28, 2006 6.963 6.966 6.835 6.848 86,216 -0.11(-1.54%)
Dec 27, 2006 6.961 6.966 6.939 6.955 44,788 +0.02(+0.23%)
Dec 26, 2006 6.899 6.961 6.701 6.939 94,054 +0.08(+1.18%)
Dec 22, 2006 6.888 6.888 6.784 6.859 52,252 -0.01(-0.08%)
Dec 21, 2006 6.913 6.963 6.864 6.864 54,865 -0.09(-1.31%)
Dec 20, 2006 6.899 6.966 6.899 6.955 108,237 +0.06(+0.89%)
Dec 19, 2006 6.840 6.923 6.819 6.894 80,618 +0.00(+0.00%)
Dec 18, 2006 6.961 6.966 6.891 6.894 57,477 +0.01(+0.08%)
Dec 15, 2006 6.728 6.888 6.728 6.888 136,230 +0.14(+2.06%)
Dec 14, 2006 6.838 6.838 6.728 6.749 124,659 -0.07(-1.02%)
Dec 13, 2006 6.875 6.905 6.797 6.819 98,533 -0.06(-0.90%)
Dec 12, 2006 6.808 6.939 6.805 6.880 293,361 +0.17(+2.60%)
Dec 11, 2006 6.604 6.706 6.586 6.706 66,062 +0.16(+2.37%)
Dec 08, 2006 6.535 6.629 6.532 6.551 95,547 +0.04(+0.62%)
Dec 07, 2006 6.516 6.519 6.476 6.511 133,244 +0.03(+0.41%)
Dec 06, 2006 6.465 6.508 6.465 6.484 142,948 +0.03(+0.46%)
Dec 05, 2006 6.428 6.462 6.428 6.454 105,251 +0.07(+1.09%)
Dec 04, 2006 6.377 6.406 6.377 6.385 75,393 +0.01(+0.21%)
Dec 01, 2006 6.430 6.457 6.371 6.371 93,681 -0.04(-0.63%)
Nov 30, 2006 6.387 6.430 6.374 6.412 83,231 +0.02(+0.38%)
Nov 29, 2006 6.245 6.420 6.245 6.387 136,230 +0.12(+1.84%)
Nov 28, 2006 6.203 6.278 6.195 6.272 88,083 +0.09(+1.39%)
Nov 27, 2006 6.270 6.307 6.168 6.186 145,934 -0.06(-0.99%)
Nov 24, 2006 6.240 6.264 6.240 6.248 81,364 -0.06(-0.93%)
Nov 22, 2006 6.149 6.323 6.149 6.307 215,355 +0.14(+2.30%)
Nov 21, 2006 6.176 6.219 6.146 6.165 94,801 -0.05(-0.78%)
Nov 20, 2006 6.270 6.270 6.178 6.213 209,383 -0.51(-7.57%)
Nov 17, 2006 6.725 6.730 6.709 6.722 168,328 -0.00(-0.04%)
Nov 16, 2006 6.760 6.792 6.712 6.725 147,427 +0.05(+0.80%)
Nov 15, 2006 6.720 6.738 6.671 6.671 136,976 -0.03(-0.40%)
Nov 14, 2006 6.682 6.736 6.671 6.698 128,019 +0.04(+0.56%)
Nov 13, 2006 6.645 6.682 6.583 6.661 139,216 +0.06(+0.85%)
Nov 10, 2006 6.537 6.618 6.537 6.604 159,743 +0.18(+2.75%)
Nov 09, 2006 6.470 6.470 6.425 6.428 41,802 -0.02(-0.25%)
Nov 08, 2006 6.430 6.454 6.395 6.444 49,266 -0.01(-0.08%)
Nov 07, 2006 6.406 6.465 6.393 6.449 33,964 +0.07(+1.09%)
Nov 06, 2006 6.401 6.444 6.355 6.379 66,435 -0.00(-0.04%)
Nov 03, 2006 6.363 6.404 6.291 6.382 81,738 +0.03(+0.42%)
Nov 02, 2006 6.516 6.516 6.315 6.355 266,115 -0.19(-2.87%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.