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: 7:00 PM EDT, Jun 3, 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, 2018 6.691 6.846 6.570 6.570 90,604 -0.11(-1.65%)
Feb 27, 2018 6.719 6.719 6.660 6.680 54,595 -0.01(-0.08%)
Feb 26, 2018 6.735 6.846 6.680 6.686 66,805 -0.03(-0.41%)
Feb 23, 2018 6.680 6.746 6.674 6.713 42,111 +0.01(+0.16%)
Feb 22, 2018 6.702 48,893 -0.06(-0.90%)
Feb 21, 2018 6.860 6.860 6.698 6.763 41,118 +0.00(+0.00%)
Feb 20, 2018 6.882 6.902 6.763 6.763 59,345 -0.11(-1.60%)
Feb 16, 2018 6.873 6.873 6.873 0 +0.14(+2.03%)
Feb 15, 2018 6.741 6.827 6.736 6.736 31,609 +0.01(+0.08%)
Feb 14, 2018 6.655 6.747 6.622 6.731 42,946 +0.05(+0.73%)
Feb 13, 2018 6.698 6.736 6.671 6.682 28,213 -0.02(-0.24%)
Feb 12, 2018 6.720 6.758 6.622 6.698 37,718 -0.01(-0.16%)
Feb 09, 2018 6.688 6.741 6.601 6.709 87,581 +0.06(+0.89%)
Feb 08, 2018 6.744 6.752 6.677 6.650 32,498 -0.09(-1.28%)
Feb 07, 2018 6.639 6.863 6.639 6.736 73,641 +0.12(+1.79%)
Feb 06, 2018 6.612 6.698 6.586 6.617 132,305 -0.10(-1.52%)
Feb 05, 2018 6.898 6.898 6.710 6.720 54,887 -0.19(-2.81%)
Feb 02, 2018 6.979 7.005 6.914 6.914 48,454 -0.09(-1.23%)
Feb 01, 2018 7.000 7.173 6.982 7.000 38,416 -0.02(-0.23%)
Jan 31, 2018 7.124 7.250 6.995 7.016 57,784 -0.12(-1.74%)
Jan 30, 2018 7.140 7.162 7.135 7.140 65,559 -0.06(-0.82%)
Jan 29, 2018 7.113 7.199 7.113 7.199 44,768 +0.03(+0.45%)
Jan 26, 2018 7.093 7.226 7.093 7.167 39,585 -0.04(-0.52%)
Jan 25, 2018 7.307 7.307 7.151 7.205 57,751 -0.10(-1.33%)
Jan 24, 2018 7.248 7.302 7.157 7.302 29,856 +0.08(+1.12%)
Jan 23, 2018 7.113 7.239 7.059 7.221 47,815 +0.11(+1.59%)
Jan 22, 2018 7.027 7.113 7.022 7.108 30,689 +0.11(+1.62%)
Jan 19, 2018 7.022 7.045 6.968 6.995 54,785 -0.03(-0.46%)
Jan 18, 2018 7.011 7.043 6.982 7.027 60,259 -0.01(-0.08%)
Jan 17, 2018 7.059 7.059 6.995 7.032 80,698 +0.03(+0.46%)
Jan 16, 2018 6.935 7.054 6.935 7.000 64,479 +0.06(+0.85%)
Jan 12, 2018 6.941 6.941 6.941 0 +0.08(+1.10%)
Jan 11, 2018 6.838 6.871 6.828 6.865 77,814 +0.02(+0.32%)
Jan 10, 2018 6.834 6.844 50,261 -0.04(-0.63%)
Jan 09, 2018 6.865 6.898 6.849 6.887 59,226 +0.03(+0.47%)
Jan 08, 2018 6.828 6.895 6.795 6.855 86,041 -0.03(-0.49%)
Jan 05, 2018 6.871 6.897 6.833 6.888 51,759 +0.02(+0.34%)
Jan 04, 2018 6.833 6.887 6.833 6.865 59,725 +0.07(+1.02%)
Jan 03, 2018 6.768 6.817 6.768 6.796 48,617 +0.03(+0.41%)
Jan 02, 2018 6.752 6.779 6.752 6.768 64,502 +0.07(+1.05%)
Dec 29, 2017 6.698 6.698 6.698 0 -0.03(-0.48%)
Dec 28, 2017 6.698 6.736 6.693 6.731 34,020 +0.04(+0.56%)
Dec 27, 2017 6.704 6.704 6.639 6.693 53,004 +0.06(+0.89%)
Dec 26, 2017 6.639 6.682 6.634 6.634 43,649 -0.03(-0.40%)
Dec 22, 2017 6.655 6.682 6.628 6.661 93,027 -0.01(-0.08%)
Dec 21, 2017 6.661 6.688 6.661 6.666 40,606 -0.01(-0.16%)
Dec 20, 2017 6.682 6.688 6.669 6.677 28,891 +0.01(+0.09%)
Dec 19, 2017 6.763 6.821 6.628 6.671 90,964 -0.10(-1.44%)
Dec 18, 2017 6.849 6.849 6.768 6.768 56,383 -0.02(-0.24%)
Dec 15, 2017 6.817 6.817 6.766 6.785 68,684 -0.02(-0.24%)
Dec 14, 2017 6.806 6.832 6.801 6.801 19,922 -0.03(-0.38%)
Dec 13, 2017 6.817 6.849 6.806 6.827 32,116 +0.02(+0.22%)
Dec 12, 2017 6.860 6.860 6.811 6.811 41,842 -0.04(-0.63%)
Dec 11, 2017 6.811 6.902 6.811 6.855 14,858 +0.04(+0.60%)
Dec 08, 2017 6.790 6.842 6.785 6.814 52,362 +0.02(+0.35%)
Dec 07, 2017 6.849 6.886 6.790 6.790 32,470 -0.09(-1.33%)
Dec 06, 2017 6.908 6.955 6.871 6.882 51,731 -0.08(-1.16%)
Dec 05, 2017 7.038 7.038 6.962 6.962 39,453 -0.08(-1.07%)
Dec 04, 2017 7.064 6.968 7.038 86,389 +0.03(+0.38%)
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.