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 (%)
Feb 29, 2012 4.972 5.083 4.925 4.928 109,542 -0.01(-0.26%)
Feb 28, 2012 4.944 4.956 4.900 4.941 108,531 +0.02(+0.39%)
Feb 27, 2012 4.953 4.972 4.903 4.922 86,785 -0.04(-0.80%)
Feb 24, 2012 5.001 5.017 4.922 4.961 108,727 +0.00(+0.10%)
Feb 23, 2012 5.096 5.125 4.946 4.956 123,771 -0.09(-1.82%)
Feb 22, 2012 5.157 5.157 5.031 5.049 46,305 -0.03(-0.50%)
Feb 21, 2012 5.093 5.121 5.030 5.074 92,519 +0.05(+0.99%)
Feb 17, 2012 4.990 5.049 4.990 5.024 74,473 +0.03(+0.68%)
Feb 16, 2012 4.968 4.990 4.928 4.990 115,520 +0.06(+1.26%)
Feb 15, 2012 4.915 4.953 4.915 4.928 111,279 +0.04(+0.89%)
Feb 14, 2012 4.934 4.937 4.860 4.884 151,100 -0.04(-0.88%)
Feb 13, 2012 4.962 4.962 4.925 4.928 51,822 -0.01(-0.25%)
Feb 10, 2012 4.919 4.965 4.884 4.940 91,324 +0.01(+0.13%)
Feb 09, 2012 4.909 4.934 4.878 4.934 77,366 +0.05(+1.02%)
Feb 08, 2012 4.888 4.915 4.835 4.884 93,001 +0.01(+0.26%)
Feb 07, 2012 4.835 4.894 4.819 4.872 89,892 +0.05(+1.10%)
Feb 06, 2012 4.853 4.853 4.819 4.819 50,351 +0.00(+0.06%)
Feb 03, 2012 4.869 4.894 4.797 4.816 164,849 -0.01(-0.13%)
Feb 02, 2012 4.847 4.847 4.807 4.822 110,091 +0.01(+0.19%)
Feb 01, 2012 4.794 4.847 4.782 4.813 105,057 +0.06(+1.24%)
Jan 31, 2012 4.816 4.835 4.754 4.754 111,143 -0.02(-0.46%)
Jan 30, 2012 4.785 4.785 4.735 4.776 92,136 -0.02(-0.39%)
Jan 27, 2012 4.714 4.794 4.692 4.794 71,560 +0.10(+2.19%)
Jan 26, 2012 4.667 4.692 4.651 4.692 101,797 +0.03(+0.73%)
Jan 25, 2012 4.639 4.663 4.592 4.658 117,155 +0.03(+0.74%)
Jan 24, 2012 4.630 4.633 4.596 4.623 100,413 +0.00(+0.00%)
Jan 23, 2012 4.623 4.627 4.589 4.623 149,098 +0.02(+0.36%)
Jan 20, 2012 4.611 4.611 4.577 4.607 92,683 +0.01(+0.18%)
Jan 19, 2012 4.602 4.605 4.574 4.599 64,599 +0.02(+0.34%)
Jan 18, 2012 4.567 4.583 4.549 4.583 98,453 +0.04(+0.89%)
Jan 17, 2012 4.533 4.578 4.515 4.543 40,590 +0.03(+0.76%)
Jan 13, 2012 4.536 4.536 4.487 4.508 87,501 +0.00(+0.00%)
Jan 12, 2012 4.567 4.567 4.505 4.508 53,476 -0.03(-0.62%)
Jan 11, 2012 4.564 4.564 4.521 4.536 88,193 +0.00(+0.07%)
Jan 10, 2012 4.608 4.608 4.533 4.533 123,360 -0.02(-0.41%)
Jan 09, 2012 4.599 4.605 4.515 4.552 97,806 -0.02(-0.34%)
Jan 06, 2012 4.580 4.586 4.533 4.567 158,486 +0.02(+0.55%)
Jan 05, 2012 4.586 4.586 4.512 4.543 125,964 -0.01(-0.27%)
Jan 04, 2012 4.558 4.558 4.524 4.555 24,269 +0.14(+3.17%)
Dec 30, 2011 4.421 4.477 4.409 4.415 145,400 -0.01(-0.21%)
Dec 29, 2011 4.412 4.453 4.409 4.425 79,761 +0.01(+0.28%)
Dec 28, 2011 4.493 4.493 4.412 4.412 76,324 -0.06(-1.25%)
Dec 27, 2011 4.502 4.502 4.465 4.468 112,643 -0.02(-0.48%)
Dec 23, 2011 4.459 4.540 4.453 4.490 50,686 +0.17(+3.88%)
Dec 21, 2011 4.381 4.394 4.316 4.322 49,321 -0.04(-1.00%)
Dec 20, 2011 4.390 4.403 4.341 4.366 126,810 +0.05(+1.15%)
Dec 19, 2011 4.375 4.378 4.279 4.316 72,603 +0.00(+0.00%)
Dec 16, 2011 4.381 4.381 4.316 4.316 62,102 -0.01(-0.29%)
Dec 15, 2011 4.341 4.341 4.263 4.328 100,558 +0.06(+1.38%)
Dec 14, 2011 4.279 4.288 4.229 4.269 130,261 +0.01(+0.15%)
Dec 13, 2011 4.319 4.366 4.254 4.263 130,061 +0.02(+0.51%)
Dec 12, 2011 4.425 4.425 4.213 4.241 139,977 -0.19(-4.34%)
Dec 09, 2011 4.484 4.484 4.409 4.434 94,929 +0.04(+0.86%)
Dec 08, 2011 4.512 4.515 4.384 4.396 51,175 -0.11(-2.42%)
Dec 07, 2011 4.536 4.536 4.493 4.505 70,772 -0.03(-0.68%)
Dec 06, 2011 4.533 4.540 4.515 4.536 106,947 +0.02(+0.41%)
Dec 05, 2011 4.512 4.536 4.502 4.518 105,025 +0.05(+1.04%)
Dec 02, 2011 4.456 4.490 4.443 4.471 176,712 +0.07(+1.55%)
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.