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 )

7.510 +0.010 (+0.13%)
Streaming Delayed Price Updated: 3:00 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 29, 2013 5.842 6.001 5.842 5.953 68,935 +0.09(+1.53%)
Nov 27, 2013 5.920 5.920 5.838 5.864 60,125 -0.01(-0.20%)
Nov 26, 2013 5.894 5.927 5.838 5.875 105,819 +0.01(+0.19%)
Nov 25, 2013 5.909 5.912 5.830 5.864 120,358 +0.01(+0.19%)
Nov 22, 2013 5.849 5.860 5.819 5.853 46,718 -0.01(-0.13%)
Nov 21, 2013 5.938 5.938 5.860 5.860 125,299 -0.02(-0.38%)
Nov 20, 2013 5.927 6.035 5.868 5.883 159,564 +0.01(+0.25%)
Nov 19, 2013 5.889 5.889 5.842 5.868 138,411 +0.00(+0.00%)
Nov 18, 2013 5.817 5.926 5.817 5.868 323,525 +0.12(+2.15%)
Nov 15, 2013 5.722 5.755 5.722 5.744 49,005 +0.01(+0.19%)
Nov 14, 2013 5.682 5.740 5.671 5.733 87,641 +0.04(+0.70%)
Nov 12, 2013 5.671 5.700 5.635 5.693 89,704 -0.02(-0.32%)
Nov 11, 2013 5.693 5.715 5.686 5.711 50,802 -0.01(-0.13%)
Nov 08, 2013 5.686 5.727 5.664 5.719 134,345 +0.01(+0.13%)
Nov 07, 2013 5.780 5.788 5.711 5.711 72,997 -0.09(-1.50%)
Nov 06, 2013 5.802 5.823 5.795 5.799 71,732 +0.00(+0.00%)
Nov 05, 2013 5.780 5.879 5.777 5.799 86,514 -0.03(-0.44%)
Nov 04, 2013 5.879 5.879 5.777 5.824 87,171 -0.07(-1.16%)
Nov 01, 2013 5.933 5.933 5.853 5.893 114,337 -0.02(-0.38%)
Oct 31, 2013 5.915 5.937 5.879 5.915 48,337 -0.03(-0.43%)
Oct 30, 2013 5.966 5.977 5.922 5.940 49,415 -0.03(-0.49%)
Oct 29, 2013 5.962 5.995 5.937 5.969 92,835 +0.02(+0.27%)
Oct 28, 2013 5.900 5.973 5.900 5.953 49,157 +0.02(+0.40%)
Oct 25, 2013 5.904 5.948 5.893 5.929 54,372 +0.05(+0.87%)
Oct 24, 2013 5.824 5.904 5.817 5.879 117,547 +0.05(+0.87%)
Oct 23, 2013 5.813 5.828 5.780 5.828 50,749 +0.02(+0.38%)
Oct 22, 2013 5.733 5.817 5.733 5.806 63,152 +0.08(+1.33%)
Oct 21, 2013 5.730 5.751 5.704 5.730 110,524 +0.03(+0.51%)
Oct 18, 2013 5.693 5.726 5.690 5.700 74,163 -0.00(-0.06%)
Oct 17, 2013 5.588 5.711 5.584 5.704 89,658 +0.09(+1.68%)
Oct 16, 2013 5.508 5.610 5.508 5.610 92,070 +0.07(+1.31%)
Oct 15, 2013 5.577 5.592 5.515 5.537 69,955 -0.09(-1.61%)
Oct 14, 2013 5.548 5.650 5.533 5.628 65,300 +0.01(+0.19%)
Oct 11, 2013 5.570 5.620 5.570 5.617 33,233 +0.01(+0.19%)
Oct 10, 2013 5.526 5.606 5.519 5.606 56,595 +0.09(+1.59%)
Oct 09, 2013 5.468 5.530 5.453 5.519 35,717 +0.04(+0.66%)
Oct 08, 2013 5.526 5.573 5.482 5.482 47,955 -0.07(-1.18%)
Oct 07, 2013 5.606 5.613 5.544 5.548 67,020 -0.06(-1.10%)
Oct 04, 2013 5.577 5.624 5.577 5.610 45,262 +0.01(+0.22%)
Oct 03, 2013 5.624 5.664 5.577 5.597 65,653 -0.07(-1.24%)
Oct 02, 2013 5.693 5.693 5.646 5.668 67,463 -0.03(-0.52%)
Oct 01, 2013 5.653 5.726 5.653 5.697 65,988 +0.01(+0.20%)
Sep 27, 2013 5.693 5.719 5.660 5.686 50,062 -0.02(-0.40%)
Sep 26, 2013 5.660 5.762 5.660 5.708 62,423 +0.01(+0.14%)
Sep 25, 2013 5.679 5.733 5.679 5.700 52,152 -0.02(-0.32%)
Sep 24, 2013 5.711 5.722 5.704 5.719 35,593 -0.03(-0.51%)
Sep 23, 2013 5.671 5.748 5.671 5.748 85,782 +0.05(+0.96%)
Sep 20, 2013 5.719 5.719 5.660 5.693 67,438 -0.04(-0.76%)
Sep 19, 2013 5.715 5.740 5.675 5.737 69,058 +0.04(+0.77%)
Sep 18, 2013 5.620 5.715 5.580 5.693 91,154 +0.09(+1.62%)
Sep 17, 2013 5.562 5.624 5.562 5.602 43,567 +0.02(+0.39%)
Sep 16, 2013 5.595 5.639 5.555 5.580 62,126 +0.03(+0.59%)
Sep 13, 2013 5.526 5.548 5.500 5.548 69,421 +0.05(+0.89%)
Sep 12, 2013 5.475 5.519 5.471 5.499 50,433 -0.01(-0.17%)
Sep 11, 2013 5.453 5.515 5.446 5.508 66,860 +0.04(+0.80%)
Sep 10, 2013 5.420 5.464 5.420 5.464 64,739 +0.05(+0.94%)
Sep 09, 2013 5.391 5.417 5.373 5.413 97,767 +0.02(+0.40%)
Sep 06, 2013 5.402 5.428 5.391 5.391 61,408 -0.01(-0.20%)
Sep 05, 2013 5.399 5.420 5.377 5.402 57,249 +0.02(+0.34%)
Sep 04, 2013 5.402 5.406 5.373 5.384 92,232 -0.02(-0.34%)
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.