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 )

7.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2022 6.723 6.832 6.723 6.829 22,775 +0.02(+0.32%)
Oct 28, 2022 6.790 6.815 6.769 6.807 17,956 +0.07(+1.00%)
Oct 27, 2022 6.790 6.815 6.690 6.740 47,728 +0.01(+0.12%)
Oct 26, 2022 6.698 6.773 6.690 6.732 27,830 +0.05(+0.75%)
Oct 25, 2022 6.610 6.723 6.610 6.682 14,625 +0.14(+2.19%)
Oct 24, 2022 6.556 6.581 6.480 6.539 19,096 -0.03(-0.38%)
Oct 21, 2022 6.455 6.624 6.455 6.564 14,211 +0.08(+1.29%)
Oct 20, 2022 6.480 6.556 6.455 6.480 35,812 -0.08(-1.15%)
Oct 19, 2022 6.522 6.556 6.472 6.556 13,714 -0.03(-0.38%)
Oct 18, 2022 6.564 6.883 6.564 6.581 20,472 +0.09(+1.42%)
Oct 17, 2022 6.631 6.631 6.455 6.489 20,424 +0.05(+0.78%)
Oct 14, 2022 6.623 6.639 6.438 6.438 33,807 -0.18(-2.78%)
Oct 13, 2022 6.539 6.715 6.535 6.623 48,683 -0.01(-0.13%)
Oct 12, 2022 6.623 6.673 6.572 6.631 22,843 -0.05(-0.69%)
Oct 11, 2022 6.807 6.807 6.677 6.677 13,589 -0.14(-2.03%)
Oct 10, 2022 6.777 6.996 6.777 6.815 10,368 +0.04(+0.62%)
Oct 07, 2022 6.782 6.874 6.723 6.774 5,217 -0.06(-0.86%)
Oct 06, 2022 6.950 6.950 6.799 6.832 22,603 -0.18(-2.51%)
Oct 05, 2022 7.042 7.059 6.958 7.008 7,228 -0.11(-1.53%)
Oct 04, 2022 7.017 7.167 7.017 7.117 14,165 +0.23(+3.41%)
Oct 03, 2022 6.707 6.924 6.707 6.883 20,498 +0.24(+3.57%)
Sep 30, 2022 6.698 6.765 6.618 6.645 26,388 -0.03(-0.42%)
Sep 29, 2022 6.883 6.883 6.647 6.673 38,485 -0.23(-3.28%)
Sep 28, 2022 6.748 6.908 6.748 6.899 22,511 +0.09(+1.35%)
Sep 27, 2022 6.950 6.992 6.765 6.807 40,079 -0.14(-2.05%)
Sep 26, 2022 7.109 7.235 6.899 6.950 46,652 -0.29(-3.94%)
Sep 23, 2022 7.486 7.486 7.151 7.235 25,139 -0.41(-5.37%)
Sep 22, 2022 7.754 7.754 7.570 7.645 17,126 -0.11(-1.41%)
Sep 21, 2022 8.056 8.056 7.729 7.754 29,288 -0.19(-2.43%)
Sep 20, 2022 8.165 8.182 7.905 7.947 38,180 -0.16(-2.03%)
Sep 19, 2022 8.056 8.190 7.922 8.112 32,428 -0.05(-0.66%)
Sep 16, 2022 7.771 8.266 7.712 8.165 52,326 +0.29(+3.62%)
Sep 15, 2022 7.855 7.914 7.763 7.880 29,448 -0.03(-0.42%)
Sep 14, 2022 7.863 8.065 7.746 7.914 42,225 +0.08(+1.07%)
Sep 13, 2022 7.696 8.526 7.640 7.830 330,644 +0.08(+1.08%)
Sep 12, 2022 7.746 7.821 7.696 7.746 21,843 +0.11(+1.43%)
Sep 09, 2022 7.595 7.654 7.595 7.637 8,254 +0.11(+1.45%)
Sep 08, 2022 7.587 7.587 7.520 7.528 12,262 -0.06(-0.77%)
Sep 07, 2022 7.545 7.612 7.545 7.587 18,503 +0.04(+0.56%)
Sep 06, 2022 7.637 7.671 7.545 7.545 19,365 -0.07(-0.88%)
Sep 02, 2022 7.721 7.763 7.612 7.612 5,109 +0.02(+0.22%)
Sep 01, 2022 7.612 7.645 7.562 7.595 31,250 -0.06(-0.77%)
Aug 31, 2022 7.712 7.897 7.654 7.654 45,228 -0.04(-0.54%)
Aug 30, 2022 7.712 7.729 7.654 7.696 11,539 -0.07(-0.86%)
Aug 29, 2022 7.687 7.788 7.671 7.763 12,268 +0.05(+0.65%)
Aug 26, 2022 7.813 7.816 7.710 7.712 11,593 -0.08(-0.97%)
Aug 25, 2022 7.821 7.847 7.763 7.788 36,968 -0.04(-0.54%)
Aug 24, 2022 7.838 7.956 7.796 7.830 20,251 -0.04(-0.53%)
Aug 23, 2022 7.872 7.973 7.838 7.872 29,577 -0.08(-1.05%)
Aug 22, 2022 7.947 8.115 7.881 7.956 16,144 -0.01(-0.11%)
Aug 19, 2022 7.980 8.013 7.841 7.964 21,055 -0.05(-0.61%)
Aug 18, 2022 8.087 8.104 7.980 8.013 18,185 -0.00(-0.05%)
Aug 17, 2022 8.038 8.071 7.982 8.017 16,089 -0.03(-0.36%)
Aug 16, 2022 8.079 8.087 8.021 8.046 19,314 +0.02(+0.20%)
Aug 15, 2022 8.005 8.079 7.972 8.030 5,556 -0.04(-0.51%)
Aug 12, 2022 8.071 8.083 7.948 8.071 18,680 +0.00(+0.00%)
Aug 11, 2022 8.104 8.104 7.981 8.071 9,164 +0.04(+0.55%)
Aug 10, 2022 7.939 8.037 7.923 8.026 27,555 +0.10(+1.20%)
Aug 09, 2022 7.874 7.948 7.816 7.931 15,719 +0.11(+1.36%)
Aug 08, 2022 7.767 7.883 7.753 7.824 31,996 +0.00(+0.00%)
Aug 05, 2022 7.874 7.874 7.800 7.824 7,944 -0.11(-1.35%)
Aug 04, 2022 7.906 7.995 7.882 7.931 19,582 -0.00(-0.01%)
Aug 03, 2022 7.857 7.972 7.849 7.932 13,132 -0.02(-0.30%)
Aug 02, 2022 7.906 7.956 7.825 7.956 5,985 +0.00(+0.00%)
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.