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 28, 2014 6.808 6.832 6.776 6.832 50,452 +0.03(+0.47%)
Nov 26, 2014 6.752 6.800 6.800 6.800 64,829 +0.07(+1.04%)
Nov 25, 2014 6.784 6.792 6.715 6.730 63,606 -0.05(-0.67%)
Nov 24, 2014 6.800 6.800 6.760 6.775 106,016 -0.00(-0.01%)
Nov 21, 2014 6.788 6.804 6.711 6.776 116,299 +0.06(+0.96%)
Nov 20, 2014 6.703 6.731 6.648 6.711 129,760 +0.01(+0.12%)
Nov 19, 2014 6.668 6.739 6.640 6.703 111,818 +0.04(+0.53%)
Nov 18, 2014 6.632 6.695 6.632 6.668 93,274 +0.04(+0.53%)
Nov 17, 2014 6.554 6.640 6.546 6.632 121,660 +0.07(+1.14%)
Nov 14, 2014 6.569 6.581 6.554 6.558 31,426 -0.02(-0.36%)
Nov 13, 2014 6.621 6.621 6.558 6.581 108,252 -0.03(-0.47%)
Nov 12, 2014 6.636 6.650 6.585 6.613 129,233 -0.05(-0.77%)
Nov 11, 2014 6.601 6.664 6.597 6.664 154,372 +0.06(+0.96%)
Nov 10, 2014 6.502 6.609 6.487 6.601 197,173 +0.06(+0.97%)
Nov 07, 2014 6.427 6.538 6.427 6.538 134,411 +0.07(+1.16%)
Nov 06, 2014 6.506 6.526 6.459 6.463 149,612 -0.08(-1.21%)
Nov 05, 2014 6.589 6.589 6.534 6.542 143,822 -0.05(-0.72%)
Nov 04, 2014 6.609 6.625 6.561 6.589 137,551 -0.06(-0.89%)
Nov 03, 2014 6.636 6.658 6.619 6.648 98,729 -0.01(-0.18%)
Oct 31, 2014 6.699 6.703 6.660 6.660 83,975 -0.01(-0.18%)
Oct 30, 2014 6.628 6.699 6.625 6.672 59,540 +0.02(+0.36%)
Oct 29, 2014 6.660 6.696 6.619 6.648 49,137 -0.01(-0.18%)
Oct 28, 2014 6.601 6.672 6.601 6.660 61,171 +0.06(+0.84%)
Oct 27, 2014 6.546 6.628 6.593 6.605 61,242 +0.01(+0.18%)
Oct 24, 2014 6.518 6.609 6.506 6.593 113,096 +0.05(+0.72%)
Oct 23, 2014 6.522 6.581 6.518 6.546 152,909 +0.04(+0.67%)
Oct 22, 2014 6.483 6.530 6.443 6.502 96,553 -0.01(-0.12%)
Oct 21, 2014 6.451 6.530 6.420 6.510 101,052 +0.10(+1.54%)
Oct 20, 2014 6.305 6.435 6.305 6.412 99,117 +0.12(+1.94%)
Oct 17, 2014 6.155 6.313 6.155 6.289 159,112 +0.19(+3.04%)
Oct 16, 2014 5.856 6.111 5.856 6.104 252,149 +0.12(+1.98%)
Oct 15, 2014 6.061 6.088 5.840 5.986 329,880 -0.15(-2.44%)
Oct 14, 2014 6.191 6.209 6.092 6.136 317,301 -0.06(-1.02%)
Oct 13, 2014 6.345 6.376 6.183 6.199 159,358 -0.15(-2.30%)
Oct 10, 2014 6.447 6.494 6.332 6.345 120,940 -0.16(-2.48%)
Oct 09, 2014 6.597 6.601 6.502 6.506 67,503 -0.14(-2.08%)
Oct 08, 2014 6.506 6.644 6.506 6.644 74,673 +0.14(+2.12%)
Oct 07, 2014 6.565 6.565 6.506 6.506 82,552 -0.09(-1.32%)
Oct 06, 2014 6.569 6.601 6.565 6.593 50,743 +0.03(+0.42%)
Oct 03, 2014 6.593 6.601 6.565 6.565 40,274 -0.03(-0.42%)
Oct 02, 2014 6.625 6.628 6.530 6.593 113,484 -0.05(-0.71%)
Oct 01, 2014 6.601 6.672 6.601 6.640 94,725 +0.02(+0.24%)
Sep 30, 2014 6.597 6.672 6.597 6.625 68,391 +0.02(+0.36%)
Sep 29, 2014 6.597 6.640 6.583 6.601 74,267 -0.02(-0.30%)
Sep 26, 2014 6.723 6.723 6.565 6.621 174,516 -0.12(-1.81%)
Sep 25, 2014 6.814 6.837 6.739 6.743 76,390 -0.11(-1.55%)
Sep 24, 2014 6.877 6.901 6.837 6.849 85,963 -0.05(-0.69%)
Sep 23, 2014 6.908 6.932 6.897 6.897 80,120 -0.04(-0.51%)
Sep 22, 2014 6.956 6.975 6.916 6.932 108,947 -0.06(-0.81%)
Sep 19, 2014 6.952 6.989 6.948 6.989 73,184 +0.03(+0.36%)
Sep 18, 2014 6.952 6.979 6.934 6.964 49,972 -0.00(-0.06%)
Sep 17, 2014 6.908 6.975 6.908 6.968 49,754 +0.05(+0.74%)
Sep 16, 2014 6.901 6.979 6.901 6.916 93,769 -0.01(-0.16%)
Sep 15, 2014 6.901 6.936 6.901 6.927 38,755 +0.01(+0.16%)
Sep 12, 2014 6.979 6.979 6.916 6.916 68,107 -0.09(-1.24%)
Sep 11, 2014 6.995 7.007 6.979 7.003 37,593 -0.02(-0.22%)
Sep 10, 2014 6.999 7.038 6.995 7.019 56,388 -0.00(-0.06%)
Sep 09, 2014 7.003 7.023 6.968 7.023 72,991 +0.02(+0.23%)
Sep 08, 2014 7.039 7.041 7.003 7.007 50,542 -0.06(-0.89%)
Sep 05, 2014 7.058 7.078 7.035 7.070 52,967 +0.00(+0.00%)
Sep 04, 2014 7.090 7.110 7.070 7.070 103,964 -0.02(-0.28%)
Sep 03, 2014 7.086 7.098 7.066 7.090 54,461 +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.