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 )

7.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 29, 2017 6.698 6.698 6.698 0 -0.03(-0.48%)
Dec 28, 2017 6.698 6.736 6.693 6.731 34,020 +0.04(+0.56%)
Dec 27, 2017 6.704 6.704 6.639 6.693 53,004 +0.06(+0.89%)
Dec 26, 2017 6.639 6.682 6.634 6.634 43,649 -0.03(-0.40%)
Dec 22, 2017 6.655 6.682 6.628 6.661 93,027 -0.01(-0.08%)
Dec 21, 2017 6.661 6.688 6.661 6.666 40,606 -0.01(-0.16%)
Dec 20, 2017 6.682 6.688 6.669 6.677 28,891 +0.01(+0.09%)
Dec 19, 2017 6.763 6.821 6.628 6.671 90,964 -0.10(-1.44%)
Dec 18, 2017 6.849 6.849 6.768 6.768 56,383 -0.02(-0.24%)
Dec 15, 2017 6.817 6.817 6.766 6.785 68,684 -0.02(-0.24%)
Dec 14, 2017 6.806 6.832 6.801 6.801 19,922 -0.03(-0.38%)
Dec 13, 2017 6.817 6.849 6.806 6.827 32,116 +0.02(+0.22%)
Dec 12, 2017 6.860 6.860 6.811 6.811 41,842 -0.04(-0.63%)
Dec 11, 2017 6.811 6.902 6.811 6.855 14,858 +0.04(+0.60%)
Dec 08, 2017 6.790 6.842 6.785 6.814 52,362 +0.02(+0.35%)
Dec 07, 2017 6.849 6.886 6.790 6.790 32,470 -0.09(-1.33%)
Dec 06, 2017 6.908 6.955 6.871 6.882 51,731 -0.08(-1.16%)
Dec 05, 2017 7.038 7.038 6.962 6.962 39,453 -0.08(-1.07%)
Dec 04, 2017 7.064 6.968 7.038 86,389 +0.03(+0.38%)
Dec 01, 2017 6.957 7.011 6.908 7.011 89,297 +0.09(+1.32%)
Nov 30, 2017 6.898 6.925 6.896 6.919 44,223 +0.03(+0.39%)
Nov 29, 2017 6.865 6.892 6.790 6.892 51,968 +0.04(+0.55%)
Nov 28, 2017 6.871 6.871 6.805 6.855 59,638 +0.09(+1.35%)
Nov 27, 2017 6.790 6.819 6.758 6.763 87,573 -0.03(-0.48%)
Nov 24, 2017 6.771 6.803 6.731 6.795 33,378 +0.02(+0.32%)
Nov 22, 2017 6.758 6.811 6.731 6.774 50,912 +0.02(+0.24%)
Nov 21, 2017 6.763 6.773 6.700 6.758 28,427 +0.05(+0.70%)
Nov 20, 2017 6.700 6.728 6.694 6.711 25,126 +0.01(+0.15%)
Nov 17, 2017 6.763 6.763 6.694 6.701 47,352 -0.02(-0.27%)
Nov 16, 2017 6.763 6.787 6.697 6.719 35,721 +0.03(+0.45%)
Nov 15, 2017 6.673 6.748 6.673 6.689 25,846 -0.02(-0.31%)
Nov 14, 2017 6.768 6.794 6.658 6.710 107,155 -0.11(-1.62%)
Nov 13, 2017 6.810 6.866 6.779 6.821 31,123 -0.02(-0.23%)
Nov 10, 2017 6.952 6.968 6.831 6.837 56,622 -0.06(-0.92%)
Nov 09, 2017 6.968 6.971 6.900 6.900 44,015 -0.02(-0.30%)
Nov 08, 2017 6.910 6.947 6.868 6.921 27,123 +0.05(+0.77%)
Nov 07, 2017 6.831 6.905 6.831 6.868 39,715 +0.02(+0.23%)
Nov 06, 2017 6.818 6.863 6.810 6.852 13,450 +0.06(+0.85%)
Nov 03, 2017 6.789 6.800 6.710 6.794 57,084 -0.03(-0.39%)
Nov 02, 2017 6.863 6.873 6.751 6.821 161,041 -0.06(-0.91%)
Nov 01, 2017 6.926 6.973 6.879 6.883 45,212 -0.04(-0.62%)
Oct 31, 2017 6.952 7.008 6.926 6.926 49,060 -0.04(-0.53%)
Oct 30, 2017 6.994 7.002 6.956 6.963 16,445 -0.01(-0.10%)
Oct 27, 2017 6.931 6.971 6.870 6.970 22,413 +0.04(+0.55%)
Oct 26, 2017 6.921 6.942 6.894 6.931 25,497 -0.01(-0.08%)
Oct 25, 2017 6.994 6.995 6.894 6.937 74,601 -0.09(-1.30%)
Oct 24, 2017 7.000 7.031 6.971 7.028 36,913 +0.08(+1.09%)
Oct 23, 2017 7.021 7.092 6.901 6.952 65,357 -0.07(-0.97%)
Oct 20, 2017 7.079 7.115 6.958 7.021 47,574 -0.06(-0.82%)
Oct 19, 2017 7.094 7.123 7.073 7.079 37,424 -0.03(-0.37%)
Oct 18, 2017 7.126 7.173 7.105 7.105 32,559 -0.01(-0.15%)
Oct 17, 2017 7.137 7.137 7.096 7.115 26,783 +0.00(+0.00%)
Oct 16, 2017 7.137 7.147 7.115 7.115 17,845 -0.04(-0.55%)
Oct 13, 2017 7.158 7.174 7.131 7.155 19,380 +0.03(+0.48%)
Oct 12, 2017 7.121 7.161 7.121 7.121 40,823 -0.03(-0.40%)
Oct 11, 2017 7.144 7.158 7.133 7.149 23,103 +0.02(+0.25%)
Oct 10, 2017 7.094 7.139 7.094 7.131 21,351 +0.03(+0.44%)
Oct 09, 2017 7.131 7.131 7.084 7.100 23,998 +0.02(+0.23%)
Oct 06, 2017 7.089 7.115 7.073 7.084 20,733 -0.03(-0.44%)
Oct 05, 2017 7.152 7.152 7.115 7.115 20,847 -0.01(-0.07%)
Oct 04, 2017 7.131 7.168 7.112 7.121 18,750 -0.03(-0.43%)
Oct 03, 2017 7.161 7.173 7.137 7.151 9,783 -0.03(-0.38%)
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.