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 )

7.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2008 6.773 8.306 6.433 7.810 464,529 +1.03(+15.24%)
Jan 30, 2008 6.765 6.811 6.484 6.777 87,709 +0.06(+0.85%)
Jan 29, 2008 6.564 6.915 6.489 6.720 166,462 +0.17(+2.66%)
Jan 28, 2008 6.395 6.564 6.395 6.545 38,443 +0.09(+1.37%)
Jan 25, 2008 6.508 6.564 6.385 6.457 132,871 -0.11(-1.63%)
Jan 24, 2008 6.537 6.564 6.259 6.564 192,961 +0.06(+0.86%)
Jan 23, 2008 6.430 6.572 6.326 6.508 199,306 -0.06(-0.86%)
Jan 22, 2008 6.430 6.645 6.377 6.564 389,655 -0.20(-2.97%)
Jan 21, 2008 6.835 6.939 6.679 6.765 0 +0.00(+0.00%)
Jan 18, 2008 6.835 6.939 6.679 6.765 418,506 -0.10(-1.41%)
Jan 17, 2008 6.966 6.974 6.859 6.862 162,356 -0.02(-0.35%)
Jan 16, 2008 6.736 6.937 6.733 6.886 185,496 -0.09(-1.31%)
Jan 15, 2008 6.902 7.020 6.709 6.977 178,032 +0.06(+0.93%)
Jan 14, 2008 6.797 6.966 6.797 6.913 211,996 +0.16(+2.38%)
Jan 11, 2008 6.685 6.805 6.685 6.752 281,104 +0.02(+0.36%)
Jan 10, 2008 6.645 6.730 6.645 6.728 269,101 +0.06(+0.96%)
Jan 09, 2008 6.655 6.696 6.645 6.663 114,780 +0.00(+0.00%)
Jan 08, 2008 6.658 6.698 6.645 6.663 117,195 +0.03(+0.53%)
Jan 07, 2008 6.599 6.690 6.599 6.629 225,806 +0.03(+0.49%)
Jan 04, 2008 6.685 6.698 6.564 6.596 139,216 -0.10(-1.52%)
Jan 03, 2008 6.594 6.811 6.567 6.698 193,342 +0.12(+1.87%)
Jan 02, 2008 6.511 6.621 6.456 6.575 224,712 +0.12(+1.87%)
Jan 01, 2008 6.572 6.572 6.404 6.454 201,546 +0.00(+0.00%)
Dec 31, 2007 6.572 6.572 6.404 6.454 201,546 -0.02(-0.25%)
Dec 28, 2007 6.468 6.746 6.417 6.470 193,894 +0.06(+0.88%)
Dec 27, 2007 6.430 6.489 6.371 6.414 123,909 -0.07(-1.07%)
Dec 26, 2007 6.457 6.564 6.430 6.484 204,158 +0.06(+0.96%)
Dec 24, 2007 6.243 6.422 6.243 6.422 85,097 +0.18(+2.83%)
Dec 21, 2007 6.168 6.283 6.154 6.245 94,054 +0.10(+1.70%)
Dec 20, 2007 6.264 6.267 6.085 6.141 135,856 -0.06(-0.95%)
Dec 19, 2007 6.173 6.240 6.144 6.200 121,300 +0.00(+0.00%)
Dec 18, 2007 6.248 6.248 6.114 6.200 114,209 -0.03(-0.52%)
Dec 17, 2007 6.296 6.302 6.162 6.232 140,335 -0.11(-1.73%)
Dec 14, 2007 6.363 6.404 6.328 6.342 86,590 -0.05(-0.75%)
Dec 13, 2007 6.323 6.404 6.296 6.390 86,963 +0.02(+0.25%)
Dec 12, 2007 6.401 6.500 6.328 6.374 113,462 +0.03(+0.55%)
Dec 11, 2007 6.631 6.645 6.326 6.339 188,109 -0.37(-5.47%)
Dec 10, 2007 6.779 6.790 6.682 6.706 122,047 -0.11(-1.62%)
Dec 07, 2007 6.795 6.859 6.792 6.816 110,103 +0.08(+1.11%)
Dec 06, 2007 6.738 6.760 6.661 6.741 119,807 +0.01(+0.16%)
Dec 05, 2007 6.610 6.779 6.610 6.730 80,991 +0.14(+2.20%)
Dec 04, 2007 6.428 6.631 6.428 6.586 144,818 +0.03(+0.41%)
Dec 03, 2007 6.492 6.559 6.390 6.559 138,842 +0.18(+2.86%)
Nov 30, 2007 6.645 6.679 6.371 6.377 255,664 -0.16(-2.46%)
Nov 29, 2007 6.537 6.618 6.452 6.537 101,892 -0.02(-0.33%)
Nov 28, 2007 6.323 6.653 6.296 6.559 111,596 +0.31(+4.93%)
Nov 27, 2007 6.216 6.267 6.168 6.251 118,314 +0.05(+0.78%)
Nov 26, 2007 6.103 6.267 6.090 6.203 137,723 +0.11(+1.85%)
Nov 23, 2007 6.149 6.216 6.044 6.090 145,187 -0.05(-0.87%)
Nov 21, 2007 6.377 6.377 5.991 6.144 317,927 -1.37(-18.25%)
Nov 20, 2007 7.368 7.515 7.322 7.515 193,334 +0.20(+2.67%)
Nov 19, 2007 7.239 7.395 7.239 7.320 333,722 +0.19(+2.63%)
Nov 16, 2007 7.151 7.245 7.132 7.132 49,640 -0.03(-0.49%)
Nov 15, 2007 7.293 7.306 7.148 7.167 69,048 -0.12(-1.65%)
Nov 14, 2007 7.365 7.371 7.288 7.288 42,548 -0.02(-0.33%)
Nov 13, 2007 7.143 7.325 7.143 7.312 66,062 +0.14(+1.94%)
Nov 12, 2007 7.237 7.261 7.172 7.172 108,984 -0.09(-1.22%)
Nov 09, 2007 7.357 7.357 7.231 7.261 82,111 -0.15(-1.99%)
Nov 08, 2007 7.355 7.454 7.355 7.408 105,625 +0.10(+1.39%)
Nov 07, 2007 7.264 7.432 7.264 7.306 96,398 -0.14(-1.94%)
Nov 06, 2007 7.105 7.451 7.105 7.451 74,646 +0.11(+1.50%)
Nov 05, 2007 7.368 7.368 7.264 7.341 72,780 +0.02(+0.22%)
Nov 02, 2007 7.403 7.407 7.247 7.325 133,244 -0.03(-0.40%)
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.