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%)
Official Closing Price Updated: 7:00 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 30, 2015 5.387 5.436 5.383 5.436 25,491 +0.05(+0.90%)
Nov 27, 2015 5.405 5.423 5.370 5.387 22,830 -0.04(-0.73%)
Nov 25, 2015 5.410 5.427 5.427 5.427 39,724 +0.03(+0.57%)
Nov 24, 2015 5.405 5.445 5.396 5.396 78,641 -0.04(-0.81%)
Nov 23, 2015 5.543 5.543 5.441 5.441 90,251 -0.10(-1.84%)
Nov 20, 2015 5.547 5.560 5.538 5.543 39,875 +0.00(+0.00%)
Nov 19, 2015 5.521 5.543 5.495 5.543 22,545 +0.04(+0.70%)
Nov 18, 2015 5.465 5.521 5.465 5.504 50,569 +0.04(+0.71%)
Nov 17, 2015 5.487 5.487 5.465 5.465 43,778 -0.01(-0.24%)
Nov 16, 2015 5.418 5.478 5.362 5.478 73,985 +0.06(+1.11%)
Nov 13, 2015 5.448 5.448 5.396 5.418 74,901 -0.03(-0.48%)
Nov 12, 2015 5.499 5.515 5.443 5.443 47,332 -0.09(-1.56%)
Nov 11, 2015 5.568 5.576 5.530 5.530 20,919 -0.02(-0.31%)
Nov 10, 2015 5.538 5.573 5.522 5.547 42,534 +0.00(+0.00%)
Nov 09, 2015 5.599 5.616 5.547 5.547 33,622 -0.07(-1.23%)
Nov 06, 2015 5.680 5.689 5.568 5.616 31,432 -0.08(-1.44%)
Nov 05, 2015 5.685 5.715 5.670 5.698 65,390 -0.01(-0.23%)
Nov 04, 2015 5.728 5.762 5.680 5.711 45,446 -0.04(-0.75%)
Nov 03, 2015 5.668 5.758 5.663 5.754 43,397 +0.08(+1.37%)
Nov 02, 2015 5.706 5.706 5.672 5.676 41,907 +0.01(+0.11%)
Oct 30, 2015 5.668 5.677 5.655 5.670 9,174 +0.02(+0.35%)
Oct 29, 2015 5.707 5.707 5.629 5.650 60,847 -0.01(-0.15%)
Oct 28, 2015 5.711 5.711 5.650 5.659 45,993 -0.05(-0.91%)
Oct 27, 2015 5.724 5.724 5.674 5.711 47,321 -0.02(-0.30%)
Oct 26, 2015 5.758 5.797 5.724 5.728 33,214 -0.05(-0.89%)
Oct 23, 2015 5.818 5.836 5.771 5.779 37,044 -0.00(-0.08%)
Oct 22, 2015 5.784 5.818 5.784 5.784 89,022 +0.00(+0.00%)
Oct 21, 2015 5.810 5.818 5.762 5.784 36,286 -0.02(-0.37%)
Oct 20, 2015 5.801 5.836 5.798 5.805 46,636 +0.00(+0.00%)
Oct 19, 2015 5.797 5.818 5.797 5.805 24,466 -0.02(-0.37%)
Oct 16, 2015 5.805 5.840 5.805 5.827 15,798 +0.02(+0.30%)
Oct 15, 2015 5.853 5.853 5.767 5.810 29,239 -0.02(-0.30%)
Oct 14, 2015 5.801 5.827 5.775 5.827 18,137 +0.00(+0.07%)
Oct 13, 2015 5.913 5.956 5.818 5.823 37,149 -0.16(-2.67%)
Oct 12, 2015 5.892 6.002 5.892 5.982 38,009 +0.12(+1.98%)
Oct 09, 2015 5.814 5.866 5.780 5.866 106,250 +0.09(+1.49%)
Oct 08, 2015 5.678 5.780 5.678 5.780 62,393 +0.06(+1.13%)
Oct 07, 2015 5.702 5.719 5.679 5.715 41,214 +0.04(+0.76%)
Oct 06, 2015 5.560 5.692 5.517 5.672 95,890 +0.09(+1.54%)
Oct 05, 2015 5.487 5.586 5.487 5.586 55,084 +0.12(+2.21%)
Oct 02, 2015 5.353 5.474 5.353 5.465 62,244 +0.08(+1.53%)
Oct 01, 2015 5.448 5.448 5.366 5.382 63,465 -0.03(-0.57%)
Sep 30, 2015 5.413 5.435 5.370 5.413 112,665 +0.02(+0.35%)
Sep 29, 2015 5.366 5.521 5.301 5.394 255,505 +0.02(+0.37%)
Sep 28, 2015 5.482 5.491 5.370 5.374 104,303 -0.11(-1.97%)
Sep 25, 2015 5.409 5.512 5.409 5.482 161,014 +0.08(+1.44%)
Sep 24, 2015 5.379 5.409 5.379 5.405 25,471 -0.02(-0.40%)
Sep 23, 2015 5.431 5.472 5.422 5.426 66,548 +0.00(+0.08%)
Sep 22, 2015 5.491 5.564 5.422 5.422 137,649 -0.09(-1.72%)
Sep 21, 2015 5.534 5.538 5.512 5.517 85,866 +0.00(+0.08%)
Sep 18, 2015 5.465 5.525 5.465 5.512 22,977 +0.00(+0.00%)
Sep 17, 2015 5.478 5.533 5.461 5.512 30,452 +0.03(+0.63%)
Sep 16, 2015 5.443 5.495 5.443 5.478 42,016 +0.02(+0.32%)
Sep 15, 2015 5.452 5.482 5.452 5.461 47,355 -0.01(-0.17%)
Sep 14, 2015 5.508 5.517 5.469 5.470 59,033 -0.08(-1.46%)
Sep 11, 2015 5.538 5.551 5.525 5.551 40,515 -0.01(-0.16%)
Sep 10, 2015 5.555 5.568 5.538 5.560 18,359 +0.01(+0.16%)
Sep 09, 2015 5.594 5.620 5.538 5.551 39,197 -0.01(-0.16%)
Sep 08, 2015 5.624 5.624 5.543 5.560 30,283 +0.03(+0.55%)
Sep 04, 2015 5.504 5.530 5.530 5.530 37,355 -0.01(-0.23%)
Sep 03, 2015 5.594 5.612 5.539 5.543 75,924 -0.06(-1.15%)
Sep 02, 2015 5.616 5.620 5.547 5.607 58,005 +0.02(+0.31%)
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.