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 -0.030 (-0.40%)
Official Closing 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 (%)
Feb 28, 2022 7.628 7.716 7.574 7.692 53,020 +0.12(+1.59%)
Feb 25, 2022 7.475 7.612 7.535 7.571 50,337 +0.11(+1.51%)
Feb 24, 2022 7.475 7.499 7.403 7.459 61,172 -0.06(-0.85%)
Feb 23, 2022 7.571 7.578 7.523 7.523 21,856 -0.02(-0.27%)
Feb 22, 2022 7.716 7.740 7.535 7.543 34,101 -0.12(-1.62%)
Feb 18, 2022 7.668 0 -0.02(-0.31%)
Feb 17, 2022 7.685 7.691 7.664 7.691 12,556 +0.02(+0.21%)
Feb 16, 2022 7.668 7.754 7.660 7.676 41,337 +0.00(+0.00%)
Feb 15, 2022 7.644 7.691 7.618 7.676 27,736 +0.03(+0.41%)
Feb 14, 2022 7.825 7.825 7.597 7.644 83,485 -0.17(-2.12%)
Feb 11, 2022 7.817 7.865 7.786 7.810 24,255 -0.00(-0.05%)
Feb 10, 2022 7.841 7.865 7.814 7.814 22,394 -0.04(-0.55%)
Feb 09, 2022 7.865 7.912 7.841 7.857 24,048 +0.05(+0.60%)
Feb 08, 2022 7.817 7.817 7.798 7.810 14,606 +0.01(+0.10%)
Feb 07, 2022 7.778 7.849 7.778 7.802 34,441 -0.03(-0.40%)
Feb 04, 2022 7.825 7.865 7.794 7.833 28,607 -0.01(-0.10%)
Feb 03, 2022 7.873 7.912 7.841 63,673 -0.05(-0.60%)
Feb 02, 2022 7.865 7.904 7.810 7.888 15,226 +0.02(+0.30%)
Feb 01, 2022 7.794 7.896 7.786 7.865 63,205 +0.04(+0.50%)
Jan 31, 2022 7.723 7.841 7.825 53,830 +0.12(+1.53%)
Jan 28, 2022 7.731 7.731 7.636 7.707 24,586 +0.01(+0.10%)
Jan 27, 2022 7.723 7.762 7.660 7.699 34,593 +0.00(+0.00%)
Jan 26, 2022 7.778 7.784 7.676 7.699 35,001 -0.03(-0.41%)
Jan 25, 2022 7.699 7.754 7.503 7.731 40,215 +0.09(+1.24%)
Jan 24, 2022 7.754 7.806 7.361 7.636 49,029 -0.14(-1.82%)
Jan 21, 2022 7.888 7.888 7.754 7.778 88,874 -0.13(-1.59%)
Jan 20, 2022 7.904 8.022 7.825 7.904 157,448 -0.01(-0.10%)
Jan 19, 2022 7.794 7.912 7.747 7.912 103,666 +0.15(+1.93%)
Jan 18, 2022 7.770 7.771 7.731 7.762 27,324 -0.02(-0.30%)
Jan 14, 2022 7.786 0 +0.01(+0.10%)
Jan 13, 2022 7.817 7.854 7.762 7.778 23,454 -0.03(-0.40%)
Jan 12, 2022 7.731 7.841 7.731 7.810 31,611 +0.05(+0.61%)
Jan 11, 2022 7.754 7.778 7.723 7.762 12,165 +0.03(+0.41%)
Jan 10, 2022 7.723 7.747 7.688 7.731 28,589 +0.01(+0.10%)
Jan 07, 2022 7.731 7.747 7.684 7.723 62,363 -0.02(-0.30%)
Jan 06, 2022 7.668 7.747 7.633 7.747 15,024 +0.09(+1.13%)
Jan 05, 2022 7.723 7.735 7.652 7.660 17,746 -0.06(-0.71%)
Jan 04, 2022 7.652 7.739 7.652 7.715 37,610 +0.03(+0.41%)
Jan 03, 2022 7.589 7.699 7.589 7.684 59,121 +0.09(+1.14%)
Dec 31, 2021 7.487 7.691 7.487 7.597 48,670 +0.00(+0.00%)
Dec 30, 2021 7.573 7.635 7.558 7.597 27,829 +0.02(+0.21%)
Dec 29, 2021 7.566 7.597 7.337 7.581 99,133 -0.02(-0.21%)
Dec 28, 2021 7.597 7.644 7.558 7.597 35,396 -0.02(-0.31%)
Dec 27, 2021 7.589 7.621 7.589 7.621 32,904 +0.05(+0.62%)
Dec 23, 2021 7.526 7.593 7.518 7.573 16,665 +0.06(+0.73%)
Dec 22, 2021 7.479 7.534 7.471 7.518 22,432 +0.04(+0.53%)
Dec 21, 2021 7.416 7.487 7.416 7.479 18,019 +0.05(+0.64%)
Dec 20, 2021 7.534 7.534 7.384 7.432 47,779 -0.05(-0.63%)
Dec 17, 2021 7.408 7.541 7.408 7.479 31,575 +0.00(+0.00%)
Dec 16, 2021 7.495 7.526 7.440 7.479 37,715 +0.02(+0.32%)
Dec 15, 2021 7.369 7.455 7.345 7.455 60,990 +0.06(+0.85%)
Dec 14, 2021 7.377 7.467 7.164 7.392 35,876 -0.04(-0.53%)
Dec 13, 2021 7.597 7.636 7.384 7.432 79,420 -0.19(-2.48%)
Dec 10, 2021 7.652 7.707 7.597 7.621 22,003 -0.01(-0.17%)
Dec 09, 2021 7.640 7.676 7.606 7.634 18,720 -0.00(-0.04%)
Dec 08, 2021 7.597 7.699 7.597 7.636 38,046 +0.02(+0.21%)
Dec 07, 2021 7.621 7.715 7.621 7.621 13,319 -0.01(-0.10%)
Dec 06, 2021 7.752 7.752 7.605 7.628 74,583 +0.04(+0.52%)
Dec 03, 2021 7.644 7.644 7.558 7.589 15,891 -0.05(-0.67%)
Dec 02, 2021 7.684 7.770 7.605 7.640 24,283 -0.04(-0.56%)
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.