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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2019 6.740 6.793 6.728 6.733 46,551 -0.03(-0.49%)
Nov 27, 2019 6.740 6.766 6.681 6.766 36,695 +0.00(+0.00%)
Nov 26, 2019 6.667 6.806 6.667 6.766 107,305 +0.10(+1.48%)
Nov 25, 2019 6.714 6.727 6.634 6.667 90,548 -0.06(-0.88%)
Nov 22, 2019 6.727 6.779 6.700 6.727 103,717 -0.01(-0.10%)
Nov 21, 2019 6.811 6.811 6.720 6.733 150,408 -0.08(-1.13%)
Nov 20, 2019 6.823 6.823 6.778 6.811 138,633 +0.01(+0.19%)
Nov 19, 2019 6.868 6.868 6.760 6.798 105,033 +0.01(+0.09%)
Nov 18, 2019 6.868 6.868 6.708 6.791 143,595 +0.01(+0.19%)
Nov 15, 2019 6.740 6.807 6.700 6.778 156,900 +0.09(+1.35%)
Nov 14, 2019 6.637 6.727 6.598 6.688 280,909 +0.09(+1.37%)
Nov 13, 2019 6.521 6.630 6.521 6.598 64,245 +0.06(+0.99%)
Nov 12, 2019 6.469 6.534 6.466 6.534 25,964 +0.07(+1.10%)
Nov 11, 2019 6.431 6.463 6.424 6.463 33,982 +0.02(+0.30%)
Nov 08, 2019 6.437 6.463 6.428 6.444 30,758 -0.01(-0.10%)
Nov 07, 2019 6.508 6.511 6.444 6.450 36,124 -0.03(-0.50%)
Nov 06, 2019 6.502 6.553 6.476 6.482 41,650 -0.02(-0.30%)
Nov 05, 2019 6.495 6.534 6.495 6.502 38,650 -0.02(-0.30%)
Nov 04, 2019 6.579 6.579 6.482 6.521 60,178 -0.06(-0.88%)
Nov 01, 2019 6.553 6.592 6.508 6.579 71,770 +0.03(+0.39%)
Oct 31, 2019 6.553 6.585 6.514 6.553 31,877 +0.02(+0.30%)
Oct 30, 2019 6.624 6.624 6.508 6.534 48,233 -0.03(-0.49%)
Oct 29, 2019 6.547 6.566 6.514 6.566 31,961 +0.00(+0.00%)
Oct 28, 2019 6.579 6.579 6.531 6.566 23,632 +0.00(+0.00%)
Oct 25, 2019 6.572 6.598 6.527 6.566 48,312 -0.06(-0.87%)
Oct 24, 2019 6.598 6.624 6.568 6.624 33,820 +0.03(+0.49%)
Oct 23, 2019 6.534 6.598 6.502 6.592 81,291 +0.05(+0.69%)
Oct 22, 2019 6.534 6.567 6.534 6.547 30,160 +0.01(+0.10%)
Oct 21, 2019 6.630 6.630 6.514 6.540 26,583 +0.02(+0.30%)
Oct 18, 2019 6.482 6.559 6.437 6.521 38,681 +0.01(+0.20%)
Oct 17, 2019 6.514 6.514 6.469 6.508 28,116 +0.06(+0.90%)
Oct 16, 2019 6.431 6.469 6.386 6.450 71,071 +0.06(+0.91%)
Oct 15, 2019 6.392 6.418 6.366 6.392 35,311 -0.02(-0.30%)
Oct 14, 2019 6.418 6.418 6.383 6.411 52,740 +0.03(+0.50%)
Oct 11, 2019 6.366 6.427 6.355 6.379 46,759 +0.03(+0.48%)
Oct 10, 2019 6.276 6.360 6.276 6.349 42,240 +0.00(+0.03%)
Oct 09, 2019 6.341 6.360 6.327 6.347 28,016 +0.03(+0.41%)
Oct 08, 2019 6.315 6.334 6.276 6.321 39,924 -0.01(-0.10%)
Oct 07, 2019 6.334 6.341 6.308 6.328 32,627 -0.00(-0.01%)
Oct 04, 2019 6.315 6.343 6.307 6.328 17,398 +0.05(+0.83%)
Oct 03, 2019 6.263 6.308 6.257 6.276 85,503 +0.02(+0.31%)
Oct 02, 2019 6.347 6.367 6.257 6.257 53,543 -0.12(-1.82%)
Oct 01, 2019 6.392 6.410 6.354 6.373 72,694 -0.01(-0.10%)
Sep 30, 2019 6.289 6.418 6.289 6.379 54,969 +0.12(+1.95%)
Sep 27, 2019 6.373 6.373 6.257 6.257 58,721 -0.10(-1.62%)
Sep 26, 2019 6.366 6.404 6.354 6.360 34,195 -0.09(-1.40%)
Sep 25, 2019 6.328 6.450 6.315 6.450 40,975 +0.14(+2.14%)
Sep 24, 2019 6.405 6.482 6.302 6.315 79,284 -0.10(-1.51%)
Sep 23, 2019 6.347 6.411 6.347 6.411 28,198 +0.02(+0.30%)
Sep 20, 2019 6.321 6.405 6.321 6.392 38,836 +0.07(+1.12%)
Sep 19, 2019 6.360 6.362 6.321 6.321 75,559 +0.00(+0.00%)
Sep 18, 2019 6.360 6.373 6.308 6.321 45,577 +0.01(+0.10%)
Sep 17, 2019 6.431 6.444 6.263 6.315 134,906 -0.10(-1.60%)
Sep 16, 2019 6.469 6.469 6.405 6.418 23,545 -0.02(-0.30%)
Sep 13, 2019 6.392 6.437 6.358 6.437 72,702 +0.03(+0.40%)
Sep 12, 2019 6.405 6.411 6.354 6.411 65,222 +0.06(+0.91%)
Sep 11, 2019 6.328 6.366 6.309 6.354 64,285 +0.02(+0.25%)
Sep 10, 2019 6.360 6.360 6.283 6.337 43,376 -0.02(-0.25%)
Sep 09, 2019 6.354 6.437 6.341 6.354 90,371 -0.06(-1.00%)
Sep 06, 2019 6.431 6.431 6.360 6.418 31,535 +0.01(+0.10%)
Sep 05, 2019 6.431 6.431 6.354 6.411 46,702 -0.01(-0.10%)
Sep 04, 2019 6.386 6.444 6.332 6.418 59,031 +0.08(+1.22%)
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.