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 )

7.600 +0.100 (+1.33%)
Streaming Delayed Price Updated: 10:01 AM 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 31, 2021 7.494 7.699 7.494 7.605 48,622 +0.00(+0.00%)
Dec 30, 2021 7.581 7.643 7.565 7.605 27,801 +0.02(+0.21%)
Dec 29, 2021 7.573 7.605 7.345 7.589 99,034 -0.02(-0.21%)
Dec 28, 2021 7.605 7.652 7.565 7.605 35,361 -0.02(-0.31%)
Dec 27, 2021 7.597 7.628 7.597 7.628 32,871 +0.05(+0.62%)
Dec 23, 2021 7.534 7.601 7.526 7.581 16,648 +0.06(+0.73%)
Dec 22, 2021 7.486 7.542 7.478 7.526 22,410 +0.04(+0.53%)
Dec 21, 2021 7.423 7.494 7.423 7.486 18,001 +0.05(+0.64%)
Dec 20, 2021 7.542 7.542 7.392 7.439 47,732 -0.05(-0.63%)
Dec 17, 2021 7.415 7.548 7.415 7.486 31,544 +0.00(+0.00%)
Dec 16, 2021 7.502 7.534 7.447 7.486 37,678 +0.02(+0.32%)
Dec 15, 2021 7.376 7.463 7.352 7.463 60,929 +0.06(+0.85%)
Dec 14, 2021 7.384 7.475 7.171 7.400 35,840 -0.04(-0.53%)
Dec 13, 2021 7.605 7.644 7.392 7.439 79,341 -0.19(-2.48%)
Dec 10, 2021 7.660 7.715 7.605 7.628 21,981 -0.01(-0.17%)
Dec 09, 2021 7.648 7.683 7.613 7.641 18,702 -0.00(-0.04%)
Dec 08, 2021 7.605 7.707 7.605 7.644 38,008 +0.02(+0.21%)
Dec 07, 2021 7.628 7.723 7.628 7.628 13,306 -0.01(-0.10%)
Dec 06, 2021 7.760 7.760 7.612 7.636 74,509 +0.04(+0.52%)
Dec 03, 2021 7.652 7.652 7.565 7.597 15,876 -0.05(-0.67%)
Dec 02, 2021 7.691 7.778 7.612 7.648 24,259 -0.04(-0.56%)
Dec 01, 2021 7.809 7.880 7.649 7.691 51,950 +0.09(+1.14%)
Nov 30, 2021 7.715 7.715 7.549 7.605 28,468 -0.06(-0.82%)
Nov 29, 2021 7.415 7.739 7.415 7.668 60,169 +0.18(+2.42%)
Nov 26, 2021 7.486 7.565 7.447 7.486 40,447 -0.09(-1.14%)
Nov 24, 2021 7.494 7.668 7.493 7.573 28,843 +0.04(+0.52%)
Nov 23, 2021 7.581 7.581 7.510 7.534 57,195 -0.07(-0.93%)
Nov 22, 2021 7.581 7.636 7.579 7.605 23,533 -0.01(-0.10%)
Nov 19, 2021 7.605 7.634 7.528 7.612 34,897 -0.01(-0.10%)
Nov 18, 2021 7.504 7.620 7.601 7.620 139,937 +0.10(+1.33%)
Nov 17, 2021 7.551 7.566 7.486 7.520 26,616 -0.05(-0.61%)
Nov 16, 2021 7.566 7.597 7.528 7.566 18,794 +0.01(+0.10%)
Nov 15, 2021 7.566 7.612 7.535 7.558 20,476 +0.03(+0.41%)
Nov 12, 2021 7.481 7.580 7.481 7.528 22,929 +0.01(+0.10%)
Nov 11, 2021 7.558 7.566 7.512 7.520 20,303 +0.01(+0.10%)
Nov 10, 2021 7.489 7.512 21,505 -0.02(-0.21%)
Nov 09, 2021 7.528 7.572 7.489 7.528 34,785 +0.00(+0.00%)
Nov 08, 2021 7.528 7.535 7.489 7.528 36,558 +0.00(+0.00%)
Nov 05, 2021 7.504 7.563 7.504 7.528 32,654 +0.02(+0.31%)
Nov 04, 2021 7.489 7.535 7.489 7.504 26,403 -0.00(-0.05%)
Nov 03, 2021 7.497 7.545 7.489 7.508 23,048 -0.01(-0.15%)
Nov 02, 2021 7.528 7.535 7.497 7.520 26,569 -0.02(-0.31%)
Nov 01, 2021 7.481 7.497 7.466 7.543 27,423 +0.05(+0.62%)
Oct 29, 2021 7.512 7.512 7.458 7.497 33,350 +0.01(+0.10%)
Oct 28, 2021 7.489 7.535 7.481 7.489 31,898 -0.00(-0.00%)
Oct 27, 2021 7.528 7.547 7.489 7.489 53,339 -0.04(-0.51%)
Oct 26, 2021 7.574 7.504 7.528 22,086 -0.03(-0.41%)
Oct 25, 2021 7.504 7.574 7.504 7.558 19,844 -0.02(-0.20%)
Oct 22, 2021 7.543 7.574 7.504 7.574 25,390 +0.05(+0.62%)
Oct 21, 2021 7.543 7.561 7.493 7.528 18,792 -0.02(-0.31%)
Oct 20, 2021 7.551 7.574 7.535 7.551 40,407 +0.00(+0.00%)
Oct 19, 2021 7.528 7.566 7.497 7.551 18,048 +0.06(+0.82%)
Oct 18, 2021 7.473 7.535 7.473 7.489 17,145 -0.02(-0.21%)
Oct 15, 2021 7.504 7.543 7.497 7.504 22,003 +0.02(+0.21%)
Oct 14, 2021 7.458 7.512 7.458 7.489 4,464 +0.05(+0.73%)
Oct 13, 2021 7.396 7.497 7.365 7.435 60,286 +0.03(+0.42%)
Oct 12, 2021 7.412 7.412 7.344 7.404 19,169 +0.04(+0.52%)
Oct 11, 2021 7.389 7.415 7.327 7.365 24,449 +0.01(+0.10%)
Oct 08, 2021 7.335 7.365 7.296 7.358 29,871 +0.08(+1.06%)
Oct 07, 2021 7.265 7.358 7.265 7.280 38,288 +0.00(+0.00%)
Oct 06, 2021 7.257 7.280 7.234 7.280 3,322 -0.01(-0.11%)
Oct 05, 2021 7.327 7.329 7.273 7.288 15,232 +0.02(+0.32%)
Oct 04, 2021 7.396 7.404 7.265 7.265 34,852 -0.02(-0.21%)
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.