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 )

7.480 -0.050 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2020 7.195 7.254 7.182 7.235 94,923 -0.02(-0.27%)
Jan 30, 2020 7.254 7.254 7.202 7.254 46,920 +0.00(+0.00%)
Jan 29, 2020 7.267 7.300 7.228 7.254 48,039 +0.01(+0.18%)
Jan 28, 2020 7.155 7.261 7.155 7.241 35,979 +0.07(+0.92%)
Jan 27, 2020 7.155 7.188 7.155 7.175 75,140 -0.06(-0.82%)
Jan 24, 2020 7.261 7.272 7.215 7.235 41,092 -0.05(-0.63%)
Jan 23, 2020 7.274 7.322 7.265 7.281 44,001 +0.03(+0.36%)
Jan 22, 2020 7.373 7.373 7.254 7.254 135,941 -0.11(-1.52%)
Jan 21, 2020 7.380 7.386 7.333 7.366 76,980 -0.03(-0.36%)
Jan 17, 2020 7.307 7.413 7.281 7.393 104,627 +0.05(+0.63%)
Jan 16, 2020 7.248 7.347 7.208 7.347 133,110 +0.10(+1.36%)
Jan 15, 2020 7.215 7.248 7.162 7.248 83,530 +0.07(+0.92%)
Jan 14, 2020 7.182 7.248 7.132 7.182 72,723 -0.05(-0.64%)
Jan 13, 2020 7.155 7.254 7.129 7.228 197,550 +0.11(+1.48%)
Jan 10, 2020 7.089 7.122 7.030 7.122 74,755 +0.10(+1.41%)
Jan 09, 2020 6.944 7.023 6.938 7.023 51,707 +0.07(+0.95%)
Jan 08, 2020 6.938 7.009 6.938 6.958 25,101 +0.02(+0.29%)
Jan 07, 2020 6.964 6.990 6.925 6.938 40,782 +0.02(+0.29%)
Jan 06, 2020 7.017 7.017 6.918 6.918 63,454 -0.05(-0.76%)
Jan 03, 2020 6.984 7.049 6.964 6.971 72,784 -0.08(-1.12%)
Jan 02, 2020 7.037 7.083 7.030 7.050 64,632 -0.02(-0.28%)
Dec 31, 2019 6.990 7.096 6.971 7.070 61,411 +0.06(+0.83%)
Dec 30, 2019 7.017 7.023 6.971 7.011 55,378 +0.01(+0.20%)
Dec 27, 2019 7.023 7.023 6.964 6.997 59,137 -0.01(-0.09%)
Dec 26, 2019 6.892 7.010 6.892 7.004 59,411 +0.08(+1.14%)
Dec 24, 2019 6.911 6.931 6.892 6.925 29,720 +0.05(+0.67%)
Dec 23, 2019 6.938 6.964 6.840 6.878 63,451 -0.05(-0.67%)
Dec 20, 2019 6.898 6.925 6.839 6.925 171,650 +0.05(+0.77%)
Dec 19, 2019 6.865 6.885 6.832 6.872 108,376 +0.00(+0.00%)
Dec 18, 2019 6.892 6.905 6.832 6.872 70,500 +0.03(+0.48%)
Dec 17, 2019 6.753 6.865 6.753 6.839 93,429 +0.07(+0.97%)
Dec 16, 2019 6.766 6.812 6.747 6.773 85,767 +0.03(+0.49%)
Dec 13, 2019 6.753 6.760 6.720 6.740 53,072 -0.05(-0.78%)
Dec 12, 2019 6.727 6.804 6.669 6.793 119,034 +0.12(+1.78%)
Dec 11, 2019 6.641 6.674 6.629 6.674 46,618 +0.04(+0.60%)
Dec 10, 2019 6.563 6.641 6.553 6.634 59,120 +0.06(+0.90%)
Dec 09, 2019 6.568 6.615 6.542 6.575 121,366 -0.01(-0.20%)
Dec 06, 2019 6.641 6.659 6.568 6.588 123,581 -0.02(-0.30%)
Dec 05, 2019 6.601 6.626 6.588 6.608 35,552 -0.01(-0.10%)
Dec 04, 2019 6.595 6.633 6.562 6.615 68,479 -0.00(-0.05%)
Dec 03, 2019 6.601 6.622 6.595 6.618 47,954 -0.02(-0.25%)
Dec 02, 2019 6.694 6.714 6.621 6.634 112,370 -0.10(-1.47%)
Nov 29, 2019 6.740 6.793 6.728 6.733 46,551 -0.03(-0.49%)
Nov 27, 2019 6.740 6.766 6.681 6.766 36,695 +0.00(+0.00%)
Nov 26, 2019 6.667 6.806 6.667 6.766 107,305 +0.10(+1.48%)
Nov 25, 2019 6.714 6.727 6.634 6.667 90,548 -0.06(-0.88%)
Nov 22, 2019 6.727 6.779 6.700 6.727 103,717 -0.01(-0.10%)
Nov 21, 2019 6.811 6.811 6.720 6.733 150,408 -0.08(-1.13%)
Nov 20, 2019 6.823 6.823 6.778 6.811 138,633 +0.01(+0.19%)
Nov 19, 2019 6.868 6.868 6.760 6.798 105,033 +0.01(+0.09%)
Nov 18, 2019 6.868 6.868 6.708 6.791 143,595 +0.01(+0.19%)
Nov 15, 2019 6.740 6.807 6.700 6.778 156,900 +0.09(+1.35%)
Nov 14, 2019 6.637 6.727 6.598 6.688 280,909 +0.09(+1.37%)
Nov 13, 2019 6.521 6.630 6.521 6.598 64,245 +0.06(+0.99%)
Nov 12, 2019 6.469 6.534 6.466 6.534 25,964 +0.07(+1.10%)
Nov 11, 2019 6.431 6.463 6.424 6.463 33,982 +0.02(+0.30%)
Nov 08, 2019 6.437 6.463 6.428 6.444 30,758 -0.01(-0.10%)
Nov 07, 2019 6.508 6.511 6.444 6.450 36,124 -0.03(-0.50%)
Nov 06, 2019 6.502 6.553 6.476 6.482 41,650 -0.02(-0.30%)
Nov 05, 2019 6.495 6.534 6.495 6.502 38,650 -0.02(-0.30%)
Nov 04, 2019 6.579 6.579 6.482 6.521 60,178 -0.06(-0.88%)
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.