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: 11:33 AM EDT, Jun 4, 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, 2017 5.889 5.913 5.864 5.913 48,898 +0.00(+0.08%)
Jan 30, 2017 5.893 5.913 5.869 5.908 123,113 +0.00(+0.00%)
Jan 27, 2017 5.898 5.952 5.844 5.908 115,938 +0.01(+0.17%)
Jan 26, 2017 5.923 5.933 5.874 5.898 62,650 -0.03(-0.58%)
Jan 25, 2017 5.889 5.943 5.844 5.933 91,015 +0.06(+1.00%)
Jan 24, 2017 5.820 5.874 5.806 5.874 91,795 +0.07(+1.18%)
Jan 23, 2017 5.805 5.825 5.776 5.805 53,750 +0.00(+0.00%)
Jan 20, 2017 5.800 5.855 5.766 5.805 46,851 +0.03(+0.51%)
Jan 19, 2017 5.800 5.800 5.756 5.776 28,740 -0.04(-0.76%)
Jan 18, 2017 5.820 5.826 5.785 5.820 77,237 -0.01(-0.17%)
Jan 17, 2017 5.810 5.830 5.785 5.830 86,257 +0.04(+0.76%)
Jan 13, 2017 5.785 5.785 5.785 0 +0.04(+0.68%)
Jan 12, 2017 5.731 5.781 5.722 5.746 34,268 -0.02(-0.34%)
Jan 11, 2017 5.702 5.776 5.677 5.766 117,090 +0.04(+0.69%)
Jan 10, 2017 5.712 5.736 5.697 5.726 107,311 +0.00(+0.00%)
Jan 09, 2017 5.722 5.736 5.697 5.726 53,247 +0.00(+0.09%)
Jan 06, 2017 5.722 5.736 5.672 5.722 93,878 +0.02(+0.34%)
Jan 05, 2017 5.702 5.731 5.682 5.702 41,897 +0.01(+0.18%)
Jan 04, 2017 5.677 5.702 5.663 5.692 60,907 +0.01(+0.16%)
Jan 03, 2017 5.643 5.697 5.638 5.682 72,769 +0.08(+1.47%)
Dec 30, 2016 5.600 5.600 5.600 0 -0.00(-0.07%)
Dec 29, 2016 5.520 5.609 5.520 5.604 113,934 +0.08(+1.42%)
Dec 28, 2016 5.604 5.604 5.520 5.525 98,822 -0.06(-1.14%)
Dec 27, 2016 5.599 5.633 5.574 5.589 108,494 -0.01(-0.18%)
Dec 23, 2016 5.599 5.599 5.599 0 +0.02(+0.35%)
Dec 22, 2016 5.550 5.579 5.540 5.579 68,204 +0.01(+0.18%)
Dec 21, 2016 5.564 5.599 5.560 5.569 77,082 +0.00(+0.00%)
Dec 20, 2016 5.564 5.584 5.540 5.569 201,434 +0.00(+0.00%)
Dec 19, 2016 5.530 5.574 5.530 5.569 127,410 +0.06(+1.07%)
Dec 16, 2016 5.501 5.520 5.451 5.510 116,091 +0.04(+0.72%)
Dec 15, 2016 5.481 5.520 5.466 5.471 68,870 -0.02(-0.45%)
Dec 14, 2016 5.530 5.587 5.476 5.496 84,644 -0.08(-1.41%)
Dec 13, 2016 5.501 5.579 5.501 5.574 127,204 +0.10(+1.79%)
Dec 12, 2016 5.486 5.496 5.456 5.476 97,670 -0.02(-0.45%)
Dec 09, 2016 5.437 5.520 5.422 5.501 131,172 +0.04(+0.81%)
Dec 08, 2016 5.451 5.456 5.393 5.456 112,395 +0.01(+0.18%)
Dec 07, 2016 5.407 5.451 5.397 5.447 231,182 +0.04(+0.82%)
Dec 06, 2016 5.412 5.428 5.368 5.402 76,801 +0.01(+0.27%)
Dec 05, 2016 5.393 5.393 5.378 5.388 82,718 -0.00(-0.09%)
Dec 02, 2016 5.417 5.437 5.363 5.393 132,539 -0.02(-0.36%)
Dec 01, 2016 5.466 5.492 5.407 5.412 117,064 -0.03(-0.54%)
Nov 30, 2016 5.422 5.471 5.422 5.442 46,703 +0.02(+0.36%)
Nov 29, 2016 5.447 5.448 5.407 5.422 65,790 -0.03(-0.54%)
Nov 28, 2016 5.451 5.525 5.451 5.451 33,928 -0.01(-0.27%)
Nov 25, 2016 5.447 5.466 5.421 5.466 17,179 +0.02(+0.43%)
Nov 23, 2016 5.443 5.443 5.443 0 +0.02(+0.30%)
Nov 22, 2016 5.437 5.447 5.402 5.427 42,400 +0.01(+0.27%)
Nov 21, 2016 5.402 5.417 5.379 5.412 49,838 +0.07(+1.29%)
Nov 18, 2016 5.320 5.363 5.310 5.343 96,887 +0.00(+0.09%)
Nov 17, 2016 5.353 5.353 5.301 5.339 89,378 +0.03(+0.63%)
Nov 16, 2016 5.277 5.315 5.275 5.305 42,599 -0.01(-0.18%)
Nov 15, 2016 5.190 5.320 5.190 5.315 102,298 +0.11(+2.11%)
Nov 14, 2016 5.339 5.348 5.167 5.205 175,250 -0.18(-3.29%)
Nov 11, 2016 5.449 5.449 5.353 5.382 102,740 -0.07(-1.31%)
Nov 10, 2016 5.544 5.544 5.444 5.453 109,542 -0.09(-1.64%)
Nov 09, 2016 5.472 5.549 5.472 5.544 87,378 +0.00(+0.00%)
Nov 08, 2016 5.530 5.582 5.530 5.544 31,691 -0.02(-0.34%)
Nov 07, 2016 5.582 5.582 5.549 5.563 41,040 +0.06(+1.13%)
Nov 04, 2016 5.539 5.558 5.501 5.501 28,890 -0.04(-0.69%)
Nov 03, 2016 5.568 5.568 5.520 5.539 29,781 -0.03(-0.52%)
Nov 02, 2016 5.668 5.678 5.568 5.568 69,321 -0.14(-2.43%)
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.