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 28, 2014 6.470 6.537 6.466 6.496 87,634 +0.05(+0.82%)
Feb 27, 2014 6.401 6.443 6.337 6.443 86,653 +0.02(+0.24%)
Feb 26, 2014 6.364 6.447 6.322 6.428 75,742 +0.06(+0.95%)
Feb 25, 2014 6.386 6.439 6.364 6.367 100,898 -0.05(-0.77%)
Feb 24, 2014 6.428 6.447 6.413 6.417 44,152 -0.00(-0.06%)
Feb 21, 2014 6.447 6.492 6.405 6.420 61,112 -0.05(-0.70%)
Feb 20, 2014 6.314 6.466 6.265 6.466 85,450 +0.14(+2.23%)
Feb 19, 2014 6.340 6.392 6.325 6.325 89,960 -0.04(-0.70%)
Feb 18, 2014 6.328 6.399 6.328 6.369 100,439 +0.03(+0.41%)
Feb 14, 2014 6.291 6.343 6.343 6.343 29,332 +0.03(+0.41%)
Feb 13, 2014 6.243 6.325 6.213 6.317 58,255 +0.04(+0.59%)
Feb 12, 2014 6.210 6.291 6.206 6.280 77,305 +0.07(+1.08%)
Feb 11, 2014 6.184 6.221 6.184 6.213 28,686 +0.02(+0.36%)
Feb 10, 2014 6.154 6.232 6.154 6.191 53,228 +0.02(+0.30%)
Feb 07, 2014 6.135 6.195 6.113 6.172 69,654 +0.03(+0.48%)
Feb 06, 2014 6.169 6.184 6.102 6.143 43,554 -0.03(-0.42%)
Feb 05, 2014 6.083 6.169 6.061 6.169 31,724 +0.05(+0.85%)
Feb 04, 2014 6.102 6.128 6.076 6.117 62,464 +0.01(+0.12%)
Feb 03, 2014 6.165 6.221 6.109 6.109 137,139 -0.06(-0.96%)
Jan 31, 2014 6.146 6.188 6.146 6.169 30,029 +0.01(+0.12%)
Jan 30, 2014 6.154 6.232 6.131 6.161 41,393 +0.03(+0.42%)
Jan 29, 2014 6.180 6.221 6.135 6.135 59,560 -0.09(-1.49%)
Jan 28, 2014 6.228 6.288 6.221 6.228 58,497 -0.01(-0.24%)
Jan 27, 2014 6.325 6.325 6.243 6.243 61,277 -0.05(-0.77%)
Jan 24, 2014 6.317 6.406 6.250 6.291 46,659 -0.07(-1.16%)
Jan 23, 2014 6.295 6.373 6.280 6.365 78,147 +0.08(+1.35%)
Jan 22, 2014 6.288 6.325 6.243 6.280 74,834 -0.02(-0.36%)
Jan 21, 2014 6.243 6.325 6.243 6.303 46,796 +0.07(+1.20%)
Jan 17, 2014 6.247 6.228 6.228 6.228 34,983 -0.05(-0.73%)
Jan 16, 2014 6.336 6.336 6.269 6.274 47,022 -0.04(-0.68%)
Jan 15, 2014 6.206 6.317 6.206 6.317 109,365 +0.11(+1.80%)
Jan 14, 2014 6.165 6.243 6.165 6.206 24,243 +0.02(+0.36%)
Jan 13, 2014 6.213 6.276 6.169 6.184 52,822 -0.07(-1.07%)
Jan 10, 2014 6.150 6.250 6.131 6.250 49,078 +0.08(+1.26%)
Jan 09, 2014 6.120 6.172 6.107 6.172 50,992 +0.04(+0.67%)
Jan 08, 2014 6.131 6.176 6.094 6.131 105,288 -0.00(-0.06%)
Jan 07, 2014 6.120 6.206 6.120 6.135 97,049 +0.00(+0.00%)
Jan 06, 2014 6.131 6.167 6.076 6.135 94,810 +0.00(+0.06%)
Jan 03, 2014 6.131 6.169 6.117 6.131 113,275 -0.02(-0.39%)
Jan 02, 2014 6.172 6.172 6.116 6.155 61,495 -0.07(-1.05%)
Dec 31, 2013 6.135 6.221 6.221 6.221 89,880 +0.08(+1.27%)
Dec 30, 2013 6.076 6.314 6.076 6.143 74,998 +0.04(+0.68%)
Dec 27, 2013 6.139 6.183 6.094 6.101 113,835 -0.05(-0.79%)
Dec 26, 2013 6.210 6.243 6.113 6.150 194,022 -0.04(-0.60%)
Dec 24, 2013 6.169 6.202 6.131 6.187 32,539 +0.03(+0.54%)
Dec 23, 2013 6.143 6.169 6.105 6.154 90,582 +0.08(+1.35%)
Dec 20, 2013 5.994 6.094 5.979 6.072 61,460 +0.08(+1.30%)
Dec 19, 2013 5.994 6.020 5.946 5.994 77,837 +0.00(+0.00%)
Dec 18, 2013 5.990 6.039 5.953 5.994 105,856 -0.01(-0.19%)
Dec 17, 2013 6.013 6.113 5.968 6.005 69,266 -0.01(-0.21%)
Dec 16, 2013 6.057 6.091 5.983 6.018 63,303 -0.03(-0.56%)
Dec 13, 2013 6.109 6.109 6.046 6.052 65,663 -0.06(-1.00%)
Dec 12, 2013 6.128 6.145 6.046 6.113 104,995 -0.05(-0.78%)
Dec 11, 2013 6.079 6.161 6.079 6.161 86,037 +0.05(+0.85%)
Dec 10, 2013 6.076 6.128 6.058 6.109 114,782 +0.05(+0.84%)
Dec 09, 2013 6.020 6.068 6.016 6.058 109,696 +0.05(+0.82%)
Dec 06, 2013 6.016 6.020 5.964 6.009 114,721 +0.05(+0.81%)
Dec 05, 2013 6.013 6.013 5.875 5.961 101,255 +0.01(+0.25%)
Dec 04, 2013 5.953 5.953 5.871 5.946 133,135 -0.01(-0.12%)
Dec 03, 2013 5.886 5.957 5.853 5.953 88,322 +0.03(+0.44%)
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.