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 (%)
Mar 31, 2006 5.955 5.982 5.937 5.982 42,590 +0.06(+0.95%)
Mar 30, 2006 5.881 5.929 5.881 5.926 47,447 +0.01(+0.14%)
Mar 29, 2006 5.934 5.961 5.902 5.918 47,821 +0.03(+0.50%)
Mar 28, 2006 5.969 5.969 5.889 5.889 56,414 -0.07(-1.21%)
Mar 27, 2006 6.076 6.076 5.961 5.961 65,380 -0.12(-1.98%)
Mar 24, 2006 6.087 6.111 6.055 6.081 45,206 -0.03(-0.53%)
Mar 23, 2006 6.092 6.113 6.079 6.113 66,875 +0.05(+0.79%)
Mar 22, 2006 6.036 6.087 6.022 6.065 62,018 -0.02(-0.40%)
Mar 21, 2006 6.079 6.116 6.055 6.089 37,360 +0.01(+0.09%)
Mar 20, 2006 6.049 6.116 6.049 6.084 60,150 -0.03(-0.53%)
Mar 17, 2006 6.047 6.116 6.041 6.116 29,514 -0.01(-0.22%)
Mar 16, 2006 6.116 6.138 6.103 6.129 30,261 +0.05(+0.88%)
Mar 15, 2006 6.156 6.183 6.038 6.076 121,794 -0.05(-0.83%)
Mar 14, 2006 6.057 6.129 6.028 6.127 52,304 +0.09(+1.42%)
Mar 13, 2006 6.036 6.076 6.020 6.041 25,778 +0.01(+0.22%)
Mar 10, 2006 5.977 6.028 5.966 6.028 56,414 +0.11(+1.85%)
Mar 09, 2006 6.025 6.049 5.918 5.918 179,703 -0.07(-1.16%)
Mar 08, 2006 6.156 6.156 5.969 5.988 71,731 -0.12(-1.93%)
Mar 07, 2006 6.215 6.234 6.105 6.105 45,579 -0.09(-1.47%)
Mar 06, 2006 6.245 6.263 6.196 6.196 48,568 +0.02(+0.30%)
Mar 03, 2006 6.151 6.202 6.127 6.178 51,183 +0.03(+0.52%)
Mar 02, 2006 6.196 6.210 6.146 6.146 23,910 +0.01(+0.17%)
Mar 01, 2006 6.124 6.223 6.116 6.135 95,269 +0.02(+0.31%)
Feb 28, 2006 6.122 6.175 6.076 6.116 58,282 -0.01(-0.09%)
Feb 27, 2006 6.156 6.175 6.116 6.122 41,843 -0.06(-0.91%)
Feb 24, 2006 6.196 6.223 6.178 6.178 26,525 +0.00(+0.04%)
Feb 23, 2006 6.162 6.202 6.135 6.175 43,338 +0.07(+1.10%)
Feb 22, 2006 6.247 6.250 6.022 6.108 70,237 -0.13(-2.02%)
Feb 21, 2006 6.223 6.250 6.196 6.234 57,535 +0.04(+0.60%)
Feb 17, 2006 6.143 6.196 6.116 6.196 33,624 +0.09(+1.40%)
Feb 16, 2006 6.103 6.127 6.076 6.111 21,295 +0.02(+0.35%)
Feb 15, 2006 6.063 6.132 6.063 6.089 66,875 +0.00(+0.00%)
Feb 14, 2006 6.188 6.226 6.089 6.089 38,854 -0.08(-1.34%)
Feb 13, 2006 6.092 6.263 6.092 6.172 54,172 +0.03(+0.57%)
Feb 10, 2006 6.095 6.138 6.092 6.138 69,863 +0.03(+0.48%)
Feb 09, 2006 6.116 6.167 6.095 6.108 54,172 -0.03(-0.57%)
Feb 08, 2006 6.170 6.183 6.116 6.143 89,664 -0.05(-0.74%)
Feb 07, 2006 6.317 6.330 6.170 6.188 69,863 -0.13(-2.03%)
Feb 06, 2006 6.344 6.352 6.290 6.317 44,085 +0.05(+0.85%)
Feb 03, 2006 6.223 6.290 6.223 6.263 60,897 +0.00(+0.04%)
Feb 02, 2006 6.212 6.261 6.183 6.261 105,729 +0.10(+1.70%)
Feb 01, 2006 6.129 6.156 6.129 6.156 96,763 +0.06(+0.97%)
Jan 31, 2006 6.028 6.111 6.028 6.097 68,369 +0.05(+0.84%)
Jan 30, 2006 6.014 6.049 5.923 6.047 111,707 +0.02(+0.31%)
Jan 27, 2006 6.167 6.167 6.025 6.028 96,016 -0.14(-2.30%)
Jan 26, 2006 6.178 6.196 6.119 6.170 67,622 -0.01(-0.22%)
Jan 25, 2006 6.063 6.191 6.063 6.183 59,403 +0.13(+2.17%)
Jan 24, 2006 6.044 6.143 6.044 6.052 74,347 +0.02(+0.31%)
Jan 23, 2006 5.982 6.076 5.982 6.033 64,259 +0.06(+1.08%)
Jan 20, 2006 6.033 6.033 5.915 5.969 153,924 -0.09(-1.55%)
Jan 19, 2006 6.009 6.063 6.009 6.063 26,525 +0.03(+0.58%)
Jan 18, 2006 6.030 6.076 5.986 6.028 115,070 -0.05(-0.75%)
Jan 17, 2006 6.022 6.129 6.022 6.073 104,609 +0.06(+1.07%)
Jan 13, 2006 5.937 6.009 5.937 6.009 94,148 +0.09(+1.45%)
Jan 12, 2006 5.875 5.996 5.859 5.923 95,269 +0.03(+0.55%)
Jan 11, 2006 5.835 5.955 5.835 5.891 80,698 +0.03(+0.54%)
Jan 10, 2006 5.875 5.899 5.832 5.859 91,533 +0.01(+0.19%)
Jan 09, 2006 5.913 5.942 5.848 5.848 102,367 -0.06(-1.04%)
Jan 06, 2006 5.929 5.929 5.808 5.910 129,267 -0.02(-0.32%)
Jan 05, 2006 5.875 5.929 5.848 5.929 87,796 +0.03(+0.45%)
Jan 04, 2006 5.891 5.915 5.835 5.902 91,159 -0.01(-0.18%)
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.