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 (%)
Nov 30, 2009 3.097 3.140 3.097 3.140 84,408 +0.02(+0.69%)
Nov 27, 2009 3.142 3.142 3.067 3.118 67,256 -0.04(-1.41%)
Nov 25, 2009 3.161 3.177 3.140 3.163 85,144 +0.03(+1.08%)
Nov 24, 2009 3.145 3.148 3.100 3.129 145,593 +0.00(+0.09%)
Nov 23, 2009 3.108 3.170 3.108 3.126 235,975 +0.02(+0.56%)
Nov 20, 2009 3.132 3.132 3.075 3.109 123,042 -0.02(-0.73%)
Nov 19, 2009 3.145 3.145 3.113 3.132 107,250 -0.02(-0.59%)
Nov 18, 2009 3.132 3.161 3.132 3.150 105,842 -0.00(-0.07%)
Nov 17, 2009 3.153 3.174 3.142 3.153 97,312 -0.01(-0.27%)
Nov 16, 2009 3.150 3.183 3.142 3.161 57,449 +0.02(+0.77%)
Nov 13, 2009 3.148 3.161 3.137 3.137 84,748 +0.00(+0.00%)
Nov 12, 2009 3.137 3.153 3.134 3.137 258,108 -0.02(-0.51%)
Nov 11, 2009 3.145 3.180 3.140 3.153 52,969 +0.02(+0.55%)
Nov 10, 2009 3.124 3.137 3.113 3.136 124,100 +0.01(+0.21%)
Nov 09, 2009 3.078 3.129 3.078 3.129 113,781 +0.06(+2.10%)
Nov 06, 2009 3.019 3.086 3.019 3.065 125,052 +0.01(+0.44%)
Nov 05, 2009 3.035 3.054 3.024 3.051 65,190 +0.06(+2.06%)
Nov 04, 2009 2.995 3.046 2.976 2.990 65,604 -0.01(-0.27%)
Nov 03, 2009 3.006 3.006 2.952 2.998 67,095 +0.01(+0.18%)
Nov 02, 2009 2.982 3.065 2.976 2.992 72,680 +0.00(+0.00%)
Oct 30, 2009 3.089 3.089 2.984 2.992 60,912 -0.08(-2.70%)
Oct 29, 2009 2.990 3.097 2.990 3.075 102,898 +0.08(+2.77%)
Oct 28, 2009 3.116 3.116 2.950 2.992 124,167 -0.11(-3.62%)
Oct 27, 2009 3.164 3.169 3.073 3.105 138,218 -0.08(-2.41%)
Oct 26, 2009 3.220 3.220 3.180 3.181 109,424 -0.02(-0.54%)
Oct 23, 2009 3.212 3.216 3.191 3.199 57,168 -0.02(-0.50%)
Oct 22, 2009 3.169 3.217 3.169 3.215 120,487 +0.03(+0.92%)
Oct 21, 2009 3.183 3.212 3.180 3.185 88,611 +0.01(+0.42%)
Oct 20, 2009 3.172 3.183 3.156 3.172 124,682 -0.00(-0.08%)
Oct 19, 2009 3.161 3.209 3.161 3.174 68,246 +0.00(+0.00%)
Oct 16, 2009 3.161 3.180 3.153 3.174 50,003 -0.02(-0.59%)
Oct 15, 2009 3.199 3.217 3.158 3.193 87,475 -0.02(-0.75%)
Oct 14, 2009 3.199 3.217 3.188 3.217 52,326 +0.04(+1.35%)
Oct 13, 2009 3.201 3.204 3.129 3.174 72,677 -0.01(-0.42%)
Oct 12, 2009 3.199 3.209 3.172 3.188 194,782 +0.00(+0.00%)
Oct 09, 2009 3.169 3.188 3.156 3.188 85,125 +0.03(+0.83%)
Oct 08, 2009 3.121 3.172 3.121 3.162 101,041 +0.04(+1.39%)
Oct 07, 2009 3.118 3.118 3.089 3.118 141,513 +0.01(+0.34%)
Oct 06, 2009 3.065 3.140 3.065 3.108 28,311 +0.01(+0.48%)
Oct 05, 2009 3.086 3.093 3.059 3.093 39,015 +0.04(+1.27%)
Oct 02, 2009 3.054 3.054 3.003 3.054 79,312 -0.04(-1.21%)
Oct 01, 2009 3.169 3.169 3.081 3.092 68,122 -0.05(-1.62%)
Sep 30, 2009 3.100 3.183 3.089 3.142 281,379 +0.04(+1.29%)
Sep 29, 2009 3.118 3.132 3.092 3.102 118,462 -0.01(-0.43%)
Sep 28, 2009 3.121 3.156 3.100 3.116 209,965 +0.03(+1.04%)
Sep 25, 2009 3.110 3.110 3.062 3.083 76,428 -0.01(-0.35%)
Sep 24, 2009 3.130 3.156 3.074 3.094 293,735 -0.03(-1.11%)
Sep 23, 2009 3.172 3.185 3.129 3.129 145,473 -0.02(-0.76%)
Sep 22, 2009 3.153 3.166 3.108 3.153 343,540 +0.04(+1.29%)
Sep 21, 2009 3.092 3.121 2.976 3.113 290,947 -0.02(-0.77%)
Sep 18, 2009 3.097 3.148 3.081 3.137 286,251 +0.06(+2.09%)
Sep 17, 2009 3.019 3.105 3.019 3.073 165,771 +0.05(+1.59%)
Sep 16, 2009 3.049 3.078 3.001 3.025 144,723 +0.00(+0.09%)
Sep 15, 2009 3.030 3.057 2.979 3.022 236,577 -0.01(-0.44%)
Sep 14, 2009 2.974 3.035 2.939 3.035 127,455 +0.06(+1.89%)
Sep 11, 2009 2.990 2.990 2.952 2.979 63,860 +0.01(+0.27%)
Sep 10, 2009 2.963 2.971 2.920 2.971 87,341 +0.02(+0.63%)
Sep 09, 2009 2.931 2.952 2.918 2.952 89,870 +0.05(+1.75%)
Sep 08, 2009 2.880 2.920 2.880 2.901 61,140 +0.03(+1.12%)
Sep 04, 2009 2.835 2.877 2.816 2.869 103,540 +0.03(+1.13%)
Sep 03, 2009 2.845 2.845 2.792 2.837 89,777 +0.03(+1.15%)
Sep 02, 2009 2.768 2.816 2.768 2.805 66,490 +0.01(+0.25%)
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.