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 )

7.580 +0.080 (+1.07%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Mar 30, 2007 7.425 7.612 7.425 7.524 84,434 +0.10(+1.33%)
Mar 29, 2007 7.385 7.441 7.361 7.425 71,731 +0.07(+0.91%)
Mar 28, 2007 7.388 7.452 7.345 7.358 70,611 -0.08(-1.04%)
Mar 27, 2007 7.441 7.521 7.430 7.436 144,211 -0.03(-0.43%)
Mar 26, 2007 7.334 7.495 7.286 7.468 120,674 +0.13(+1.82%)
Mar 23, 2007 7.179 7.350 7.179 7.334 66,501 +0.18(+2.51%)
Mar 22, 2007 7.109 7.155 7.106 7.155 65,380 +0.07(+0.98%)
Mar 21, 2007 7.085 7.104 7.032 7.085 70,611 +0.02(+0.30%)
Mar 20, 2007 6.999 7.096 6.999 7.064 143,090 +0.06(+0.92%)
Mar 19, 2007 7.077 7.082 6.997 6.999 63,139 -0.05(-0.65%)
Mar 16, 2007 7.021 7.045 7.010 7.045 28,767 +0.04(+0.57%)
Mar 15, 2007 6.991 7.064 6.991 7.005 42,217 -0.02(-0.27%)
Mar 14, 2007 7.061 7.061 6.994 7.023 48,568 -0.07(-1.01%)
Mar 13, 2007 7.098 7.098 7.040 7.095 26,525 -0.00(-0.04%)
Mar 12, 2007 6.983 7.098 6.975 7.098 51,183 +0.12(+1.73%)
Mar 09, 2007 6.949 6.998 6.927 6.978 73,973 +0.03(+0.46%)
Mar 08, 2007 6.999 7.013 6.924 6.946 64,259 +0.00(+0.00%)
Mar 07, 2007 7.026 7.053 6.946 6.946 58,282 -0.12(-1.67%)
Mar 06, 2007 7.093 7.139 7.061 7.064 110,586 +0.04(+0.53%)
Mar 05, 2007 7.066 7.082 7.007 7.026 84,060 -0.09(-1.20%)
Mar 02, 2007 7.200 7.200 7.098 7.112 134,497 -0.12(-1.63%)
Mar 01, 2007 7.112 7.232 6.456 7.230 393,778 -0.04(-0.52%)
Feb 28, 2007 7.069 7.275 7.066 7.267 117,311 +0.20(+2.80%)
Feb 27, 2007 7.136 7.147 7.032 7.069 152,430 -0.11(-1.49%)
Feb 26, 2007 7.179 7.214 7.144 7.176 112,454 +0.01(+0.19%)
Feb 23, 2007 7.120 7.203 7.117 7.163 60,150 +0.01(+0.15%)
Feb 22, 2007 7.230 7.230 7.077 7.152 182,692 -0.08(-1.08%)
Feb 21, 2007 7.275 7.315 7.230 7.230 94,521 -0.07(-0.95%)
Feb 20, 2007 7.299 7.334 7.267 7.299 104,235 -0.02(-0.22%)
Feb 16, 2007 7.441 7.465 7.299 7.315 154,298 -0.22(-2.95%)
Feb 15, 2007 7.454 7.602 7.452 7.537 150,188 +0.08(+1.11%)
Feb 14, 2007 7.315 7.468 7.307 7.454 120,633 +0.15(+2.05%)
Feb 13, 2007 7.187 7.374 7.187 7.305 156,913 +0.13(+1.83%)
Feb 12, 2007 7.147 7.187 7.133 7.173 97,099 -0.03(-0.48%)
Feb 09, 2007 7.160 7.208 7.112 7.208 84,060 +0.05(+0.67%)
Feb 08, 2007 7.106 7.171 7.066 7.160 39,975 +0.06(+0.79%)
Feb 07, 2007 7.056 7.173 7.045 7.104 87,423 +0.05(+0.72%)
Feb 06, 2007 7.023 7.064 7.013 7.053 70,237 +0.06(+0.80%)
Feb 05, 2007 6.959 6.997 6.957 6.997 37,734 +0.04(+0.54%)
Feb 02, 2007 6.983 6.989 6.930 6.959 48,194 -0.01(-0.15%)
Feb 01, 2007 6.943 6.970 6.911 6.970 75,468 +0.03(+0.39%)
Jan 31, 2007 6.831 6.957 6.831 6.943 72,852 +0.10(+1.53%)
Jan 30, 2007 6.879 6.879 6.831 6.839 55,667 -0.03(-0.43%)
Jan 29, 2007 6.863 6.876 6.825 6.868 110,960 -0.01(-0.12%)
Jan 26, 2007 6.879 6.892 6.823 6.876 72,105 -0.01(-0.16%)
Jan 25, 2007 6.927 6.927 6.874 6.887 87,423 -0.03(-0.39%)
Jan 24, 2007 6.895 6.927 6.860 6.914 71,731 +0.00(+0.04%)
Jan 23, 2007 6.941 6.941 6.866 6.911 54,919 -0.01(-0.08%)
Jan 22, 2007 6.954 6.959 6.898 6.916 107,971 -0.01(-0.08%)
Jan 19, 2007 6.978 6.978 6.908 6.922 45,579 -0.05(-0.65%)
Jan 18, 2007 7.013 7.013 6.895 6.967 85,181 -0.04(-0.53%)
Jan 17, 2007 7.010 7.013 6.927 7.005 95,269 +0.03(+0.50%)
Jan 16, 2007 6.986 6.994 6.911 6.970 156,540 -0.01(-0.19%)
Jan 12, 2007 6.978 7.007 6.941 6.983 132,629 +0.01(+0.15%)
Jan 11, 2007 6.903 6.981 6.890 6.973 137,112 +0.07(+0.97%)
Jan 10, 2007 6.879 6.930 6.692 6.906 111,707 -0.03(-0.42%)
Jan 09, 2007 6.989 7.040 6.879 6.935 169,242 -0.12(-1.71%)
Jan 08, 2007 7.133 7.155 7.026 7.056 267,126 +0.00(+0.04%)
Jan 05, 2007 7.106 7.106 6.962 7.053 111,707 -0.02(-0.27%)
Jan 04, 2007 7.147 7.147 6.967 7.072 195,394 -0.07(-1.01%)
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.