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 )

7.500 +0.000 (+0.00%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 4, 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, 2010 3.896 3.919 3.831 3.905 175,668 -0.05(-1.22%)
Nov 29, 2010 3.973 3.973 3.925 3.953 116,133 -0.02(-0.57%)
Nov 26, 2010 3.973 4.018 3.947 3.976 24,140 -0.03(-0.85%)
Nov 24, 2010 4.041 4.009 4.009 4.009 26,918 +0.00(+0.02%)
Nov 23, 2010 4.021 4.021 3.978 4.009 42,703 -0.04(-1.07%)
Nov 22, 2010 4.049 4.063 4.001 4.052 63,700 +0.00(+0.07%)
Nov 19, 2010 3.970 4.049 3.970 4.049 96,359 +0.04(+1.06%)
Nov 18, 2010 3.998 4.032 3.998 4.007 93,284 +0.02(+0.60%)
Nov 17, 2010 4.016 4.016 3.971 3.983 88,344 +0.00(+0.00%)
Nov 16, 2010 4.027 4.074 3.949 3.983 77,963 -0.08(-1.92%)
Nov 15, 2010 4.038 4.172 4.030 4.060 103,140 +0.03(+0.76%)
Nov 12, 2010 4.102 4.111 4.010 4.030 108,933 -0.04(-1.02%)
Nov 11, 2010 4.013 4.072 4.013 4.072 43,449 +0.01(+0.27%)
Nov 10, 2010 4.091 4.091 3.969 4.060 239,565 -0.04(-1.02%)
Nov 09, 2010 4.147 4.152 4.088 4.102 117,134 -0.06(-1.54%)
Nov 08, 2010 4.202 4.211 4.149 4.166 239,328 -0.07(-1.71%)
Nov 05, 2010 4.233 4.266 4.213 4.238 171,126 +0.03(+0.73%)
Nov 04, 2010 4.380 4.380 4.200 4.208 117,789 +0.03(+0.80%)
Nov 03, 2010 4.149 4.175 4.116 4.175 75,889 +0.05(+1.15%)
Nov 02, 2010 4.097 4.147 4.097 4.127 100,432 +0.04(+0.95%)
Nov 01, 2010 4.088 4.152 4.060 4.088 176,476 +0.01(+0.34%)
Oct 29, 2010 4.027 4.077 3.999 4.074 130,460 +0.06(+1.38%)
Oct 28, 2010 4.010 4.019 3.985 4.019 141,218 +0.04(+1.05%)
Oct 27, 2010 3.988 4.010 3.958 3.977 199,309 -0.03(-0.76%)
Oct 25, 2010 3.958 4.016 3.958 4.008 205,094 +0.05(+1.26%)
Oct 22, 2010 3.921 3.966 3.908 3.958 265,968 +0.06(+1.43%)
Oct 21, 2010 3.935 3.958 3.896 3.902 221,742 -0.01(-0.36%)
Oct 20, 2010 3.866 3.919 3.852 3.916 271,066 +0.05(+1.19%)
Oct 19, 2010 3.913 3.913 3.844 3.870 309,939 -0.05(-1.17%)
Oct 18, 2010 3.938 3.938 3.880 3.916 128,015 -0.00(-0.07%)
Oct 15, 2010 3.933 3.946 3.908 3.919 218,631 +0.01(+0.21%)
Oct 14, 2010 3.877 3.910 3.863 3.910 204,461 +0.02(+0.50%)
Oct 13, 2010 3.838 3.902 3.835 3.891 224,924 +0.06(+1.67%)
Oct 12, 2010 3.813 3.835 3.807 3.827 100,717 -0.00(-0.07%)
Oct 11, 2010 3.777 3.832 3.777 3.830 121,230 +0.04(+1.10%)
Oct 08, 2010 3.788 3.793 3.688 3.788 166,049 +0.01(+0.37%)
Oct 07, 2010 3.768 3.793 3.743 3.774 144,698 +0.03(+0.74%)
Oct 06, 2010 3.713 3.757 3.713 3.746 83,001 +0.02(+0.45%)
Oct 05, 2010 3.721 3.743 3.696 3.730 228,020 +0.05(+1.28%)
Oct 04, 2010 3.696 3.704 3.671 3.682 138,496 -0.03(-0.90%)
Oct 01, 2010 3.716 3.735 3.685 3.716 249,342 +0.03(+0.83%)
Sep 30, 2010 3.685 3.702 3.663 3.685 314,534 +0.01(+0.23%)
Sep 29, 2010 3.677 3.682 3.649 3.677 284,126 +0.01(+0.30%)
Sep 28, 2010 3.627 3.666 3.588 3.666 84,694 +0.04(+1.07%)
Sep 27, 2010 3.652 3.652 3.620 3.627 212,533 -0.01(-0.38%)
Sep 24, 2010 3.618 3.643 3.618 3.641 209,585 +0.04(+1.16%)
Sep 23, 2010 3.585 3.607 3.560 3.599 121,769 +0.00(+0.08%)
Sep 22, 2010 3.557 3.607 3.557 3.596 387,166 +0.02(+0.62%)
Sep 21, 2010 3.552 3.585 3.521 3.574 146,536 +0.02(+0.63%)
Sep 20, 2010 3.507 3.552 3.507 3.552 80,186 +0.04(+1.03%)
Sep 17, 2010 3.515 3.529 3.501 3.515 44,787 -0.01(-0.24%)
Sep 15, 2010 3.532 3.532 3.496 3.524 71,700 +0.01(+0.16%)
Sep 14, 2010 3.496 3.543 3.468 3.518 147,366 +0.00(+0.00%)
Sep 13, 2010 3.515 3.546 3.501 3.518 174,179 +0.03(+0.80%)
Sep 10, 2010 3.474 3.504 3.474 3.490 62,779 +0.00(+0.11%)
Sep 09, 2010 3.482 3.504 3.465 3.486 173,132 +0.02(+0.53%)
Sep 08, 2010 3.493 3.499 3.432 3.468 132,901 +0.01(+0.32%)
Sep 07, 2010 3.485 3.485 3.440 3.457 84,202 -0.03(-0.80%)
Sep 03, 2010 3.438 3.488 3.438 3.485 136,849 +0.06(+1.79%)
Sep 02, 2010 3.382 3.440 3.382 3.424 55,919 +0.03(+0.98%)
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.