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 )

7.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2022 6.882 6.951 6.822 6.942 45,633 +0.06(+0.87%)
Dec 29, 2022 6.925 6.959 6.865 6.882 50,579 +0.01(+0.12%)
Dec 28, 2022 6.976 7.079 6.865 6.873 27,847 -0.13(-1.90%)
Dec 27, 2022 7.019 7.036 6.985 7.006 11,648 -0.07(-1.03%)
Dec 23, 2022 6.951 7.088 6.951 7.079 13,567 +0.11(+1.60%)
Dec 22, 2022 7.036 7.045 6.908 6.968 18,813 -0.13(-1.81%)
Dec 21, 2022 7.105 7.114 7.002 7.097 51,585 +0.06(+0.85%)
Dec 20, 2022 7.011 7.114 7.011 7.036 19,925 +0.03(+0.37%)
Dec 19, 2022 7.088 7.097 7.005 7.011 22,916 -0.07(-0.97%)
Dec 16, 2022 7.294 7.410 7.011 7.079 61,859 -0.17(-2.37%)
Dec 15, 2022 7.302 7.517 7.079 7.251 32,903 -0.08(-1.05%)
Dec 14, 2022 7.328 7.380 7.200 7.328 20,090 +0.00(+0.00%)
Dec 13, 2022 7.380 7.423 7.268 7.328 14,228 +0.03(+0.47%)
Dec 12, 2022 7.294 7.320 7.251 7.294 21,390 +0.06(+0.83%)
Dec 09, 2022 7.282 7.282 7.208 7.234 10,196 -0.09(-1.17%)
Dec 08, 2022 7.388 7.436 7.148 7.320 32,856 +0.02(+0.23%)
Dec 07, 2022 7.311 7.337 7.290 7.302 14,168 -0.03(-0.47%)
Dec 06, 2022 7.474 7.483 7.328 7.337 10,873 -0.07(-0.93%)
Dec 05, 2022 7.483 7.577 7.371 7.405 25,053 -0.13(-1.71%)
Dec 02, 2022 7.448 7.683 7.448 7.534 14,162 -0.01(-0.11%)
Dec 01, 2022 7.500 7.639 7.457 7.543 41,807 +0.04(+0.57%)
Nov 30, 2022 7.388 7.500 7.285 7.500 19,892 +0.16(+2.22%)
Nov 29, 2022 7.337 7.534 7.311 7.337 37,497 +0.02(+0.23%)
Nov 28, 2022 7.380 7.417 7.225 7.320 20,556 -0.11(-1.50%)
Nov 25, 2022 7.560 7.569 7.431 7.431 9,467 +0.07(+0.93%)
Nov 23, 2022 7.363 7.388 7.337 7.363 9,224 +0.03(+0.35%)
Nov 22, 2022 7.337 7.526 7.260 7.337 48,930 +0.07(+0.94%)
Nov 21, 2022 7.352 7.352 7.117 7.268 31,762 -0.03(-0.46%)
Nov 18, 2022 7.369 7.436 7.302 7.302 28,187 +0.00(+0.00%)
Nov 17, 2022 7.285 7.637 7.134 7.302 55,635 -0.12(-1.58%)
Nov 16, 2022 7.444 7.448 7.360 7.419 8,778 -0.05(-0.67%)
Nov 15, 2022 7.268 7.637 7.268 7.469 47,948 +0.29(+4.09%)
Nov 14, 2022 7.168 7.218 7.168 7.176 31,410 -0.02(-0.23%)
Nov 11, 2022 7.117 7.218 7.109 7.193 27,516 +0.08(+1.06%)
Nov 10, 2022 6.992 7.117 6.958 7.117 33,106 +0.30(+4.43%)
Nov 09, 2022 6.899 6.950 6.815 6.815 9,983 -0.08(-1.22%)
Nov 08, 2022 6.815 6.924 6.815 6.899 51,095 +0.08(+1.23%)
Nov 07, 2022 6.815 6.830 6.765 6.815 24,564 +0.03(+0.37%)
Nov 04, 2022 6.815 6.849 6.774 6.790 12,188 +0.02(+0.26%)
Nov 03, 2022 6.707 6.772 6.707 6.772 20,245 +0.04(+0.61%)
Nov 02, 2022 6.807 6.866 6.732 6.732 8,607 -0.07(-0.99%)
Nov 01, 2022 6.874 6.874 6.732 6.799 21,453 -0.03(-0.44%)
Oct 31, 2022 6.723 6.832 6.723 6.829 22,775 +0.02(+0.32%)
Oct 28, 2022 6.790 6.815 6.769 6.807 17,956 +0.07(+1.00%)
Oct 27, 2022 6.790 6.815 6.690 6.740 47,728 +0.01(+0.12%)
Oct 26, 2022 6.698 6.773 6.690 6.732 27,830 +0.05(+0.75%)
Oct 25, 2022 6.610 6.723 6.610 6.682 14,625 +0.14(+2.19%)
Oct 24, 2022 6.556 6.581 6.480 6.539 19,096 -0.03(-0.38%)
Oct 21, 2022 6.455 6.624 6.455 6.564 14,211 +0.08(+1.29%)
Oct 20, 2022 6.480 6.556 6.455 6.480 35,812 -0.08(-1.15%)
Oct 19, 2022 6.522 6.556 6.472 6.556 13,714 -0.03(-0.38%)
Oct 18, 2022 6.564 6.883 6.564 6.581 20,472 +0.09(+1.42%)
Oct 17, 2022 6.631 6.631 6.455 6.489 20,424 +0.05(+0.78%)
Oct 14, 2022 6.623 6.639 6.438 6.438 33,807 -0.18(-2.78%)
Oct 13, 2022 6.539 6.715 6.535 6.623 48,683 -0.01(-0.13%)
Oct 12, 2022 6.623 6.673 6.572 6.631 22,843 -0.05(-0.69%)
Oct 11, 2022 6.807 6.807 6.677 6.677 13,589 -0.14(-2.03%)
Oct 10, 2022 6.777 6.996 6.777 6.815 10,368 +0.04(+0.62%)
Oct 07, 2022 6.782 6.874 6.723 6.774 5,217 -0.06(-0.86%)
Oct 06, 2022 6.950 6.950 6.799 6.832 22,603 -0.18(-2.51%)
Oct 05, 2022 7.042 7.059 6.958 7.008 7,228 -0.11(-1.53%)
Oct 04, 2022 7.017 7.167 7.017 7.117 14,165 +0.23(+3.41%)
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.