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 (%)
Feb 29, 2008 6.430 6.430 6.168 6.275 68,301 +0.06(+0.91%)
Feb 28, 2008 6.221 6.270 6.170 6.219 39,189 +0.00(+0.00%)
Feb 27, 2008 6.331 6.363 6.219 6.219 95,697 -0.06(-0.94%)
Feb 26, 2008 6.227 6.307 6.162 6.277 78,005 +0.12(+1.87%)
Feb 25, 2008 6.162 6.256 6.103 6.162 54,492 +0.04(+0.66%)
Feb 22, 2008 6.109 6.141 6.071 6.122 54,118 +0.07(+1.15%)
Feb 21, 2008 6.162 6.270 6.050 6.053 75,393 -0.12(-2.00%)
Feb 20, 2008 6.170 6.237 6.069 6.176 103,068 -0.16(-2.55%)
Feb 19, 2008 6.176 6.363 6.176 6.338 97,544 +0.20(+3.29%)
Feb 18, 2008 6.197 6.224 5.959 6.136 0 +0.00(+0.00%)
Feb 15, 2008 6.197 6.224 5.959 6.136 171,332 -0.10(-1.63%)
Feb 14, 2008 6.363 6.379 6.173 6.237 147,479 -0.11(-1.73%)
Feb 13, 2008 6.353 6.395 6.347 6.347 96,387 +0.04(+0.65%)
Feb 12, 2008 6.412 6.465 6.296 6.307 154,518 -0.05(-0.77%)
Feb 11, 2008 6.409 6.473 6.296 6.355 92,188 +0.04(+0.64%)
Feb 08, 2008 6.318 6.352 6.315 6.315 85,470 +0.00(+0.00%)
Feb 07, 2008 6.500 6.589 6.248 6.315 158,624 -0.20(-3.04%)
Feb 06, 2008 6.720 6.722 6.500 6.513 110,570 -0.21(-3.11%)
Feb 05, 2008 6.728 6.746 6.500 6.722 145,934 -0.06(-0.83%)
Feb 04, 2008 7.060 7.060 6.752 6.779 145,187 -0.23(-3.29%)
Feb 01, 2008 7.770 7.770 6.832 7.009 456,333 -0.80(-10.26%)
Jan 31, 2008 6.773 8.306 6.433 7.810 464,529 +1.03(+15.24%)
Jan 30, 2008 6.765 6.811 6.484 6.777 87,709 +0.06(+0.85%)
Jan 29, 2008 6.564 6.915 6.489 6.720 166,462 +0.17(+2.66%)
Jan 28, 2008 6.395 6.564 6.395 6.545 38,443 +0.09(+1.37%)
Jan 25, 2008 6.508 6.564 6.385 6.457 132,871 -0.11(-1.63%)
Jan 24, 2008 6.537 6.564 6.259 6.564 192,961 +0.06(+0.86%)
Jan 23, 2008 6.430 6.572 6.326 6.508 199,306 -0.06(-0.86%)
Jan 22, 2008 6.430 6.645 6.377 6.564 389,655 -0.20(-2.97%)
Jan 21, 2008 6.835 6.939 6.679 6.765 0 +0.00(+0.00%)
Jan 18, 2008 6.835 6.939 6.679 6.765 418,506 -0.10(-1.41%)
Jan 17, 2008 6.966 6.974 6.859 6.862 162,356 -0.02(-0.35%)
Jan 16, 2008 6.736 6.937 6.733 6.886 185,496 -0.09(-1.31%)
Jan 15, 2008 6.902 7.020 6.709 6.977 178,032 +0.06(+0.93%)
Jan 14, 2008 6.797 6.966 6.797 6.913 211,996 +0.16(+2.38%)
Jan 11, 2008 6.685 6.805 6.685 6.752 281,104 +0.02(+0.36%)
Jan 10, 2008 6.645 6.730 6.645 6.728 269,101 +0.06(+0.96%)
Jan 09, 2008 6.655 6.696 6.645 6.663 114,780 +0.00(+0.00%)
Jan 08, 2008 6.658 6.698 6.645 6.663 117,195 +0.03(+0.53%)
Jan 07, 2008 6.599 6.690 6.599 6.629 225,806 +0.03(+0.49%)
Jan 04, 2008 6.685 6.698 6.564 6.596 139,216 -0.10(-1.52%)
Jan 03, 2008 6.594 6.811 6.567 6.698 193,342 +0.12(+1.87%)
Jan 02, 2008 6.511 6.621 6.456 6.575 224,712 +0.12(+1.87%)
Jan 01, 2008 6.572 6.572 6.404 6.454 201,546 +0.00(+0.00%)
Dec 31, 2007 6.572 6.572 6.404 6.454 201,546 -0.02(-0.25%)
Dec 28, 2007 6.468 6.746 6.417 6.470 193,894 +0.06(+0.88%)
Dec 27, 2007 6.430 6.489 6.371 6.414 123,909 -0.07(-1.07%)
Dec 26, 2007 6.457 6.564 6.430 6.484 204,158 +0.06(+0.96%)
Dec 24, 2007 6.243 6.422 6.243 6.422 85,097 +0.18(+2.83%)
Dec 21, 2007 6.168 6.283 6.154 6.245 94,054 +0.10(+1.70%)
Dec 20, 2007 6.264 6.267 6.085 6.141 135,856 -0.06(-0.95%)
Dec 19, 2007 6.173 6.240 6.144 6.200 121,300 +0.00(+0.00%)
Dec 18, 2007 6.248 6.248 6.114 6.200 114,209 -0.03(-0.52%)
Dec 17, 2007 6.296 6.302 6.162 6.232 140,335 -0.11(-1.73%)
Dec 14, 2007 6.363 6.404 6.328 6.342 86,590 -0.05(-0.75%)
Dec 13, 2007 6.323 6.404 6.296 6.390 86,963 +0.02(+0.25%)
Dec 12, 2007 6.401 6.500 6.328 6.374 113,462 +0.03(+0.55%)
Dec 11, 2007 6.631 6.645 6.326 6.339 188,109 -0.37(-5.47%)
Dec 10, 2007 6.779 6.790 6.682 6.706 122,047 -0.11(-1.62%)
Dec 07, 2007 6.795 6.859 6.792 6.816 110,103 +0.08(+1.11%)
Dec 06, 2007 6.738 6.760 6.661 6.741 119,807 +0.01(+0.16%)
Dec 05, 2007 6.610 6.779 6.610 6.730 80,991 +0.14(+2.20%)
Dec 04, 2007 6.428 6.631 6.428 6.586 144,818 +0.03(+0.41%)
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.