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 30, 2009 2.937 2.937 2.813 2.835 0 -0.06(-1.93%)
Jan 29, 2009 2.961 2.961 2.837 2.891 116,930 -0.05(-1.82%)
Jan 28, 2009 3.081 3.081 2.918 2.945 169,582 -0.02(-0.72%)
Jan 27, 2009 2.800 3.003 2.770 2.966 271,004 +0.20(+7.39%)
Jan 26, 2009 2.738 2.808 2.682 2.762 148,099 +0.07(+2.57%)
Jan 23, 2009 2.666 2.693 2.604 2.693 91,718 +0.00(+0.00%)
Jan 22, 2009 2.634 2.738 2.564 2.693 167,383 +0.05(+1.72%)
Jan 21, 2009 2.551 2.661 2.529 2.647 54,630 +0.12(+4.88%)
Jan 20, 2009 2.695 2.695 2.524 2.524 297,593 -0.14(-5.42%)
Jan 16, 2009 2.722 2.728 2.596 2.669 149,017 +0.03(+1.01%)
Jan 15, 2009 2.618 2.652 2.462 2.642 131,949 +0.04(+1.44%)
Jan 14, 2009 2.736 2.736 2.524 2.604 115,698 -0.11(-4.14%)
Jan 13, 2009 2.773 2.773 2.690 2.717 50,666 -0.09(-3.24%)
Jan 12, 2009 2.832 2.867 2.765 2.808 80,118 -0.06(-2.06%)
Jan 09, 2009 2.853 3.003 2.819 2.867 178,898 -0.01(-0.28%)
Jan 08, 2009 2.853 2.891 2.786 2.875 132,818 +0.11(+3.97%)
Jan 07, 2009 2.945 2.945 2.765 2.765 187,822 -0.11(-3.89%)
Jan 06, 2009 2.819 2.904 2.817 2.877 143,706 +0.06(+2.06%)
Jan 05, 2009 2.789 2.837 2.746 2.819 154,626 +0.03(+1.06%)
Jan 02, 2009 2.599 2.812 2.599 2.789 0 +0.22(+8.44%)
Jan 01, 2009 2.545 2.594 2.545 2.572 0 +0.00(+0.00%)
Dec 31, 2008 2.545 2.594 2.545 2.572 182,335 +0.03(+1.37%)
Dec 30, 2008 2.527 2.537 2.446 2.537 324,634 +0.05(+1.89%)
Dec 29, 2008 2.500 2.559 2.411 2.490 570,964 +0.00(+0.15%)
Dec 26, 2008 2.486 2.572 2.465 2.486 272,669 -0.02(-0.96%)
Dec 24, 2008 2.441 2.535 2.398 2.510 127,548 +0.06(+2.57%)
Dec 23, 2008 2.599 2.679 2.377 2.448 584,412 +0.11(+4.88%)
Dec 22, 2008 2.449 2.518 2.280 2.334 755,954 -0.09(-3.54%)
Dec 19, 2008 2.344 2.529 2.344 2.419 514,793 +0.02(+1.01%)
Dec 18, 2008 2.425 2.452 2.344 2.395 238,940 -0.04(-1.65%)
Dec 17, 2008 2.425 2.435 2.355 2.435 80,573 +0.01(+0.55%)
Dec 16, 2008 2.302 2.422 2.259 2.422 108,651 +0.12(+4.99%)
Dec 15, 2008 2.387 2.398 2.304 2.307 172,396 -0.08(-3.15%)
Dec 12, 2008 2.328 2.382 2.267 2.382 98,093 -0.00(-0.11%)
Dec 11, 2008 2.411 2.457 2.342 2.385 131,012 -0.01(-0.56%)
Dec 10, 2008 2.352 2.398 2.344 2.398 189,415 +0.06(+2.48%)
Dec 09, 2008 2.331 2.342 2.261 2.340 115,941 -0.00(-0.08%)
Dec 08, 2008 2.226 2.470 2.210 2.342 368,553 +0.14(+6.59%)
Dec 05, 2008 2.106 2.197 2.074 2.197 143,668 +0.07(+3.29%)
Dec 04, 2008 2.111 2.224 2.111 2.127 209,264 -0.05(-2.47%)
Dec 03, 2008 2.138 2.186 2.028 2.181 274,356 +0.04(+1.75%)
Dec 02, 2008 2.176 2.176 2.068 2.143 191,987 +0.01(+0.50%)
Dec 01, 2008 2.366 2.366 2.020 2.133 250,641 -0.22(-9.19%)
Nov 28, 2008 2.157 2.348 2.157 2.348 182,914 -0.00(-0.06%)
Nov 26, 2008 2.251 2.352 2.197 2.350 202,467 +0.02(+0.80%)
Nov 25, 2008 2.387 2.387 2.186 2.331 256,381 +0.15(+6.88%)
Nov 24, 2008 2.160 2.216 2.058 2.181 253,134 +0.15(+7.53%)
Nov 21, 2008 1.884 2.039 1.827 2.028 259,449 +0.10(+5.14%)
Nov 20, 2008 2.240 2.240 1.929 1.929 262,450 -0.39(-16.86%)
Nov 19, 2008 2.379 2.446 2.283 2.320 201,098 -0.30(-11.45%)
Nov 18, 2008 2.599 2.679 2.478 2.620 97,805 -0.01(-0.20%)
Nov 17, 2008 2.679 2.760 2.561 2.626 139,813 -0.05(-2.00%)
Nov 14, 2008 2.666 2.835 2.644 2.679 147,012 -0.08(-3.01%)
Nov 13, 2008 2.615 2.765 2.465 2.762 315,598 +0.10(+3.83%)
Nov 12, 2008 2.811 2.811 2.636 2.661 151,260 -0.18(-6.32%)
Nov 11, 2008 2.856 2.856 2.760 2.840 102,254 -0.03(-1.12%)
Nov 10, 2008 3.030 3.030 2.843 2.872 97,145 -0.02(-0.74%)
Nov 07, 2008 2.966 3.079 2.867 2.894 169,690 -0.03(-0.92%)
Nov 06, 2008 2.995 3.022 2.910 2.920 92,502 -0.12(-3.80%)
Nov 05, 2008 3.162 3.164 3.036 3.036 205,580 -0.09(-3.00%)
Nov 04, 2008 2.993 3.229 2.993 3.129 174,531 +0.08(+2.64%)
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.