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 (%)
Oct 31, 2007 7.361 7.457 7.342 7.428 96,389 +0.07(+0.91%)
Oct 30, 2007 7.379 7.382 7.294 7.361 102,741 -0.02(-0.25%)
Oct 29, 2007 7.313 7.401 7.310 7.379 88,544 +0.09(+1.25%)
Oct 26, 2007 7.243 7.294 7.243 7.288 75,468 +0.08(+1.11%)
Oct 25, 2007 7.114 7.243 7.114 7.208 126,278 +0.06(+0.86%)
Oct 24, 2007 7.093 7.176 7.040 7.147 95,269 -0.01(-0.15%)
Oct 23, 2007 7.136 7.200 7.131 7.157 78,083 +0.06(+0.82%)
Oct 22, 2007 6.989 7.120 6.975 7.099 117,311 +0.03(+0.42%)
Oct 19, 2007 7.227 7.235 7.066 7.069 95,269 -0.19(-2.58%)
Oct 18, 2007 7.147 7.256 7.147 7.256 110,213 +0.01(+0.11%)
Oct 17, 2007 7.243 7.270 7.176 7.248 39,602 +0.03(+0.37%)
Oct 16, 2007 7.192 7.240 7.149 7.222 88,917 -0.09(-1.24%)
Oct 15, 2007 7.361 7.366 7.272 7.313 81,072 -0.06(-0.83%)
Oct 12, 2007 7.299 7.390 7.291 7.374 73,973 +0.09(+1.29%)
Oct 11, 2007 7.267 7.345 7.251 7.280 114,322 +0.04(+0.59%)
Oct 10, 2007 7.219 7.259 7.200 7.238 91,159 +0.02(+0.26%)
Oct 09, 2007 7.205 7.267 7.179 7.219 129,267 +0.01(+0.15%)
Oct 08, 2007 7.222 7.240 7.147 7.208 138,233 -0.00(-0.04%)
Oct 05, 2007 7.240 7.305 7.211 7.211 177,835 -0.02(-0.30%)
Oct 04, 2007 7.141 7.254 7.141 7.232 59,029 +0.03(+0.48%)
Oct 03, 2007 7.243 7.246 7.147 7.197 52,678 -0.03(-0.44%)
Oct 02, 2007 7.214 7.230 7.160 7.230 49,315 +0.02(+0.22%)
Oct 01, 2007 7.133 7.331 7.133 7.214 116,796 +0.11(+1.58%)
Sep 28, 2007 6.983 7.147 6.927 7.101 172,605 +0.12(+1.69%)
Sep 27, 2007 7.085 7.085 6.900 6.983 125,904 -0.13(-1.81%)
Sep 26, 2007 7.323 7.347 7.112 7.112 129,267 -0.10(-1.41%)
Sep 25, 2007 7.093 7.259 7.011 7.214 97,137 +0.02(+0.30%)
Sep 24, 2007 7.441 7.519 7.192 7.192 130,761 -0.22(-3.03%)
Sep 21, 2007 7.374 7.417 7.305 7.417 85,181 +0.06(+0.80%)
Sep 20, 2007 7.462 7.462 7.353 7.358 72,479 -0.11(-1.47%)
Sep 19, 2007 7.521 7.524 7.441 7.468 85,555 +0.08(+1.09%)
Sep 18, 2007 7.227 7.479 7.197 7.388 70,237 +0.16(+2.22%)
Sep 17, 2007 7.227 7.232 7.173 7.227 67,248 +0.00(+0.00%)
Sep 14, 2007 7.227 7.326 7.189 7.227 45,953 +0.00(+0.03%)
Sep 13, 2007 7.227 7.274 7.179 7.224 38,107 +0.01(+0.15%)
Sep 12, 2007 7.168 7.230 7.149 7.214 70,237 +0.07(+0.94%)
Sep 11, 2007 7.214 7.305 7.101 7.147 174,099 -0.00(-0.04%)
Sep 10, 2007 7.294 7.446 7.149 7.149 167,374 -0.12(-1.62%)
Sep 07, 2007 7.294 7.433 7.227 7.267 134,497 -0.12(-1.56%)
Sep 06, 2007 7.243 7.468 7.243 7.382 166,253 +0.09(+1.25%)
Sep 05, 2007 7.254 7.393 7.173 7.291 185,307 +0.10(+1.45%)
Sep 04, 2007 7.160 7.200 7.093 7.187 217,064 +0.11(+1.55%)
Aug 31, 2007 6.959 7.129 6.959 7.077 116,564 +0.18(+2.60%)
Aug 30, 2007 6.799 7.053 6.799 6.898 150,562 +0.06(+0.82%)
Aug 29, 2007 6.692 6.871 6.692 6.841 116,564 +0.19(+2.86%)
Aug 28, 2007 6.954 6.954 6.649 6.651 286,554 -0.26(-3.79%)
Aug 27, 2007 6.793 6.914 6.793 6.914 109,466 +0.08(+1.18%)
Aug 24, 2007 6.799 6.849 6.741 6.833 99,005 +0.09(+1.31%)
Aug 23, 2007 6.732 6.764 6.625 6.745 219,305 +0.05(+0.80%)
Aug 22, 2007 6.544 6.692 6.544 6.692 125,157 +0.09(+1.30%)
Aug 21, 2007 6.424 6.611 6.424 6.606 140,475 +0.22(+3.48%)
Aug 20, 2007 6.494 6.531 6.323 6.384 280,576 +0.08(+1.27%)
Aug 17, 2007 6.317 6.344 6.089 6.303 439,732 +0.32(+5.37%)
Aug 16, 2007 6.520 6.520 5.779 5.982 886,936 -0.67(-10.13%)
Aug 15, 2007 6.681 6.750 6.555 6.657 277,214 -0.13(-1.89%)
Aug 14, 2007 6.780 6.852 6.756 6.785 129,640 -0.05(-0.78%)
Aug 13, 2007 6.932 6.941 6.839 6.839 71,731 -0.01(-0.20%)
Aug 10, 2007 6.852 6.892 6.724 6.852 159,155 -0.11(-1.54%)
Aug 09, 2007 6.935 7.007 6.914 6.959 79,204 -0.09(-1.25%)
Aug 08, 2007 6.932 7.080 6.922 7.048 116,938 +0.16(+2.25%)
Aug 07, 2007 6.812 6.892 6.767 6.892 166,253 +0.09(+1.26%)
Aug 06, 2007 6.911 6.916 6.534 6.807 412,458 -0.13(-1.88%)
Aug 03, 2007 6.965 6.997 6.930 6.937 164,759 -0.06(-0.86%)
Aug 02, 2007 6.895 7.013 6.895 6.997 243,963 +0.12(+1.71%)
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.