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, 2018 5.976 5.982 5.825 5.825 73,145 -0.13(-2.24%)
Oct 30, 2018 6.034 6.046 5.953 5.959 20,559 -0.05(-0.87%)
Oct 29, 2018 6.092 6.098 5.953 6.011 26,170 +0.06(+0.98%)
Oct 26, 2018 6.069 6.069 5.953 5.953 42,186 -0.14(-2.29%)
Oct 25, 2018 6.063 6.092 5.953 6.092 99,251 +0.08(+1.35%)
Oct 24, 2018 6.069 6.069 6.004 6.011 25,730 -0.04(-0.67%)
Oct 23, 2018 6.098 6.098 6.017 6.052 19,002 -0.03(-0.48%)
Oct 22, 2018 6.139 6.160 6.081 6.081 33,488 -0.07(-1.13%)
Oct 19, 2018 6.075 6.214 6.011 6.150 105,379 +0.10(+1.63%)
Oct 18, 2018 6.040 6.115 6.017 6.052 38,310 +0.01(+0.19%)
Oct 17, 2018 6.052 6.117 6.028 6.040 34,248 -0.03(-0.57%)
Oct 16, 2018 6.069 6.080 6.005 6.075 54,022 +0.08(+1.36%)
Oct 15, 2018 6.040 6.040 5.982 5.993 36,042 +0.03(+0.49%)
Oct 12, 2018 6.046 6.133 5.953 5.964 52,173 -0.02(-0.29%)
Oct 11, 2018 6.028 6.175 5.953 5.982 61,882 -0.15(-2.37%)
Oct 10, 2018 6.214 6.214 6.098 6.127 33,936 -0.06(-1.03%)
Oct 09, 2018 6.226 6.243 6.173 6.191 68,618 -0.06(-0.93%)
Oct 08, 2018 6.214 6.266 6.214 6.249 44,765 +0.02(+0.37%)
Oct 05, 2018 6.284 6.307 6.214 6.226 44,424 -0.06(-0.92%)
Oct 04, 2018 6.307 6.397 6.278 6.284 21,602 -0.06(-1.01%)
Oct 03, 2018 6.383 6.435 6.324 6.348 13,258 -0.02(-0.36%)
Oct 02, 2018 6.313 6.394 6.313 6.371 38,315 +0.00(+0.00%)
Oct 01, 2018 6.295 6.377 6.272 6.371 78,090 +0.06(+1.01%)
Sep 28, 2018 6.272 6.324 6.272 6.307 39,775 +0.02(+0.37%)
Sep 27, 2018 6.261 6.284 6.226 6.284 43,475 +0.01(+0.19%)
Sep 26, 2018 6.278 6.324 6.272 6.272 53,851 +0.00(+0.00%)
Sep 25, 2018 6.307 6.398 6.237 6.272 117,885 -0.03(-0.55%)
Sep 24, 2018 6.365 6.388 6.284 6.307 129,175 -0.08(-1.18%)
Sep 21, 2018 6.528 6.528 6.330 6.383 152,042 -0.13(-2.05%)
Sep 20, 2018 6.412 6.563 6.412 6.516 104,764 +0.08(+1.17%)
Sep 19, 2018 6.499 6.539 6.441 6.441 105,825 -0.07(-1.07%)
Sep 18, 2018 6.470 6.563 6.470 6.510 227,336 +0.05(+0.81%)
Sep 17, 2018 6.371 6.470 6.371 6.458 146,175 +0.09(+1.46%)
Sep 14, 2018 6.406 6.417 6.330 6.365 41,153 -0.08(-1.26%)
Sep 13, 2018 6.446 6.446 6.412 6.446 60,097 +0.00(+0.00%)
Sep 12, 2018 6.295 6.574 6.295 6.446 186,576 +0.16(+2.49%)
Sep 11, 2018 6.278 6.312 6.278 6.290 68,896 +0.01(+0.22%)
Sep 10, 2018 6.226 6.295 6.226 6.276 18,542 +0.03(+0.53%)
Sep 07, 2018 6.261 6.307 6.220 6.243 77,656 -0.03(-0.46%)
Sep 06, 2018 6.330 6.381 6.272 6.272 87,289 -0.06(-0.92%)
Sep 05, 2018 6.365 6.365 6.324 6.330 69,271 -0.04(-0.64%)
Sep 04, 2018 6.388 6.400 6.359 6.371 92,923 -0.02(-0.27%)
Aug 31, 2018 6.388 6.388 6.388 0 +0.00(+0.00%)
Aug 30, 2018 6.348 6.400 6.348 6.388 39,217 -0.01(-0.13%)
Aug 29, 2018 6.383 6.406 6.342 6.397 54,688 +0.05(+0.77%)
Aug 28, 2018 6.348 6.381 6.333 6.348 28,490 -0.02(-0.27%)
Aug 27, 2018 6.394 6.416 6.365 6.365 81,448 -0.02(-0.36%)
Aug 24, 2018 6.400 6.452 6.388 6.388 48,729 -0.01(-0.18%)
Aug 23, 2018 6.464 6.475 6.400 6.400 55,944 -0.08(-1.17%)
Aug 22, 2018 6.580 6.580 6.435 6.475 96,528 -0.10(-1.59%)
Aug 21, 2018 6.523 6.580 6.523 6.580 155,668 +0.09(+1.39%)
Aug 20, 2018 6.433 6.489 6.413 6.489 115,057 +0.06(+0.88%)
Aug 17, 2018 6.410 6.439 6.354 6.433 77,415 +0.06(+0.89%)
Aug 16, 2018 6.359 6.376 6.345 6.376 46,627 +0.04(+0.62%)
Aug 15, 2018 6.365 6.377 6.314 6.337 64,763 -0.06(-0.88%)
Aug 14, 2018 6.376 6.416 6.365 6.393 72,823 +0.01(+0.09%)
Aug 13, 2018 6.439 6.489 6.373 6.388 56,248 -0.06(-0.96%)
Aug 10, 2018 6.478 6.569 6.422 6.450 78,652 -0.03(-0.53%)
Aug 09, 2018 6.470 6.504 6.458 6.484 44,934 +0.05(+0.80%)
Aug 08, 2018 6.405 6.471 6.385 6.433 43,218 +0.02(+0.26%)
Aug 07, 2018 6.478 6.478 6.398 6.416 59,228 +0.00(+0.00%)
Aug 06, 2018 6.348 6.416 6.342 6.416 102,237 +0.06(+0.98%)
Aug 03, 2018 6.337 6.354 6.303 6.354 41,182 +0.06(+0.98%)
Aug 02, 2018 6.283 6.320 6.280 6.292 47,470 +0.01(+0.19%)
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.