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: 12:53 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 (%)
Dec 30, 2005 5.878 5.913 5.835 5.875 84,060 -0.00(-0.05%)
Dec 29, 2005 5.902 5.974 5.843 5.878 193,153 -0.01(-0.23%)
Dec 28, 2005 5.910 5.926 5.889 5.891 40,349 -0.00(-0.00%)
Dec 27, 2005 5.867 5.977 5.850 5.891 123,662 +0.00(+0.05%)
Dec 23, 2005 5.915 5.963 5.873 5.889 48,194 -0.05(-0.90%)
Dec 22, 2005 5.873 5.969 5.873 5.942 44,832 +0.07(+1.28%)
Dec 21, 2005 5.768 5.889 5.768 5.867 38,107 +0.10(+1.72%)
Dec 20, 2005 5.795 5.795 5.701 5.768 40,722 -0.04(-0.69%)
Dec 19, 2005 5.768 5.862 5.768 5.808 50,436 -0.19(-3.12%)
Dec 16, 2005 5.926 5.996 5.910 5.996 63,139 +0.10(+1.63%)
Dec 15, 2005 5.929 5.961 5.889 5.899 73,973 -0.08(-1.34%)
Dec 14, 2005 5.875 5.988 5.875 5.980 67,622 +0.09(+1.50%)
Dec 13, 2005 5.851 5.913 5.840 5.891 75,841 +0.01(+0.09%)
Dec 12, 2005 5.899 5.934 5.875 5.886 92,280 -0.02(-0.27%)
Dec 09, 2005 5.782 5.929 5.757 5.902 156,540 +0.11(+1.85%)
Dec 08, 2005 5.755 5.795 5.741 5.795 15,691 +0.03(+0.46%)
Dec 07, 2005 5.723 5.782 5.723 5.768 65,754 -0.01(-0.14%)
Dec 06, 2005 5.795 5.811 5.731 5.776 57,908 +0.05(+0.84%)
Dec 05, 2005 5.808 5.838 5.728 5.728 58,655 -0.07(-1.15%)
Dec 02, 2005 5.728 5.862 5.728 5.795 84,434 +0.09(+1.64%)
Dec 01, 2005 5.755 5.755 5.685 5.701 33,250 -0.05(-0.88%)
Nov 30, 2005 5.626 5.755 5.626 5.752 88,544 +0.10(+1.85%)
Nov 29, 2005 5.685 5.725 5.634 5.648 67,248 -0.03(-0.47%)
Nov 28, 2005 5.626 5.688 5.626 5.674 78,456 +0.05(+0.95%)
Nov 25, 2005 5.648 5.674 5.594 5.621 28,767 -0.04(-0.71%)
Nov 23, 2005 5.648 5.715 5.621 5.661 29,141 -0.04(-0.70%)
Nov 22, 2005 5.691 5.701 5.648 5.701 122,542 +0.00(+0.00%)
Nov 21, 2005 5.594 5.701 5.573 5.701 70,611 +0.08(+1.43%)
Nov 18, 2005 5.586 5.634 5.530 5.621 105,356 +0.04(+0.72%)
Nov 17, 2005 5.554 5.594 5.514 5.581 33,250 -0.00(-0.05%)
Nov 16, 2005 5.559 5.621 5.559 5.583 56,414 +0.02(+0.43%)
Nov 15, 2005 5.530 5.608 5.541 5.559 76,215 +0.03(+0.58%)
Nov 14, 2005 5.527 5.565 5.527 5.527 56,040 -0.04(-0.67%)
Nov 11, 2005 5.546 5.613 5.503 5.565 171,110 +0.01(+0.19%)
Nov 10, 2005 5.621 5.653 5.546 5.554 101,246 -0.13(-2.31%)
Nov 09, 2005 5.725 5.725 5.661 5.685 25,405 -0.04(-0.70%)
Nov 08, 2005 5.739 5.739 5.634 5.725 48,568 -0.01(-0.23%)
Nov 07, 2005 5.728 5.752 5.648 5.739 49,689 +0.00(+0.05%)
Nov 04, 2005 5.634 5.795 5.634 5.736 70,984 +0.12(+2.05%)
Nov 03, 2005 5.621 5.642 5.616 5.621 41,470 +0.00(+0.00%)
Nov 02, 2005 5.567 5.648 5.546 5.621 38,854 +0.03(+0.48%)
Nov 01, 2005 5.583 5.610 5.543 5.594 66,875 +0.06(+1.16%)
Oct 31, 2005 5.661 5.725 5.530 5.530 53,798 -0.12(-2.09%)
Oct 28, 2005 5.648 5.688 5.621 5.648 23,163 +0.00(+0.00%)
Oct 27, 2005 5.589 5.688 5.581 5.648 45,953 +0.07(+1.20%)
Oct 26, 2005 5.616 5.642 5.514 5.581 54,546 -0.03(-0.62%)
Oct 25, 2005 5.586 5.621 5.567 5.616 64,259 +0.03(+0.58%)
Oct 24, 2005 5.487 5.634 5.461 5.583 51,930 +0.12(+2.25%)
Oct 21, 2005 5.594 5.634 5.399 5.460 90,412 -0.15(-2.63%)
Oct 20, 2005 5.754 5.795 5.608 5.608 37,360 -0.11(-1.87%)
Oct 19, 2005 5.688 5.765 5.688 5.715 52,304 +0.02(+0.28%)
Oct 18, 2005 5.795 5.803 5.674 5.699 45,953 -0.15(-2.56%)
Oct 17, 2005 5.768 5.889 5.755 5.848 40,349 +0.13(+2.34%)
Oct 14, 2005 5.608 5.715 5.594 5.715 59,029 +0.15(+2.64%)
Oct 13, 2005 5.648 5.648 5.514 5.567 124,036 -0.16(-2.80%)
Oct 12, 2005 5.929 5.955 5.701 5.728 61,644 -0.13(-2.28%)
Oct 11, 2005 5.851 5.955 5.822 5.862 82,192 -0.06(-0.95%)
Oct 10, 2005 5.996 5.996 5.889 5.918 41,096 -0.08(-1.29%)
Oct 07, 2005 5.977 6.046 5.947 5.996 36,239 -0.03(-0.58%)
Oct 06, 2005 6.156 6.186 5.996 6.030 85,181 -0.10(-1.62%)
Oct 05, 2005 6.344 6.346 6.129 6.129 86,302 -0.27(-4.18%)
Oct 04, 2005 6.421 6.421 6.354 6.397 55,667 +0.04(+0.67%)
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.