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: 11:33 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 31, 2008 5.511 5.734 5.511 5.707 110,850 +0.14(+2.50%)
Mar 28, 2008 5.677 5.707 5.568 5.568 56,731 -0.12(-2.12%)
Mar 27, 2008 5.787 5.787 5.640 5.688 48,333 -0.06(-1.07%)
Mar 26, 2008 5.667 5.760 5.616 5.750 69,048 +0.10(+1.75%)
Mar 25, 2008 5.613 5.651 5.560 5.651 84,723 +0.10(+1.74%)
Mar 24, 2008 5.629 5.656 5.522 5.554 157,131 -0.11(-1.99%)
Mar 21, 2008 5.627 5.699 5.613 5.667 90,695 +0.00(+0.00%)
Mar 20, 2008 5.627 5.699 5.613 5.667 90,695 -0.06(-0.98%)
Mar 19, 2008 5.525 5.734 5.525 5.723 116,448 +0.13(+2.40%)
Mar 18, 2008 5.460 5.589 5.423 5.589 141,828 +0.23(+4.25%)
Mar 17, 2008 5.535 5.535 5.227 5.361 190,722 -0.32(-5.57%)
Mar 14, 2008 5.645 5.712 5.586 5.677 62,647 +0.03(+0.47%)
Mar 13, 2008 5.514 5.728 5.493 5.651 92,188 +0.01(+0.24%)
Mar 12, 2008 5.712 5.720 5.618 5.637 75,766 -0.10(-1.77%)
Mar 11, 2008 5.667 5.739 5.635 5.739 91,442 +0.13(+2.24%)
Mar 10, 2008 5.841 5.861 5.541 5.613 185,870 -0.34(-5.76%)
Mar 07, 2008 5.905 6.020 5.779 5.956 128,392 +0.03(+0.50%)
Mar 06, 2008 6.136 6.153 5.846 5.927 140,708 -0.28(-4.53%)
Mar 05, 2008 6.095 6.208 6.095 6.208 52,625 +0.06(+0.96%)
Mar 04, 2008 6.047 6.149 6.020 6.149 63,076 +0.06(+0.92%)
Mar 03, 2008 6.283 6.296 6.053 6.093 134,755 -0.18(-2.91%)
Feb 29, 2008 6.430 6.430 6.168 6.275 68,301 +0.06(+0.91%)
Feb 28, 2008 6.221 6.270 6.170 6.219 39,189 +0.00(+0.00%)
Feb 27, 2008 6.331 6.363 6.219 6.219 95,697 -0.06(-0.94%)
Feb 26, 2008 6.227 6.307 6.162 6.277 78,005 +0.12(+1.87%)
Feb 25, 2008 6.162 6.256 6.103 6.162 54,492 +0.04(+0.66%)
Feb 22, 2008 6.109 6.141 6.071 6.122 54,118 +0.07(+1.15%)
Feb 21, 2008 6.162 6.270 6.050 6.053 75,393 -0.12(-2.00%)
Feb 20, 2008 6.170 6.237 6.069 6.176 103,068 -0.16(-2.55%)
Feb 19, 2008 6.176 6.363 6.176 6.338 97,544 +0.20(+3.29%)
Feb 18, 2008 6.197 6.224 5.959 6.136 0 +0.00(+0.00%)
Feb 15, 2008 6.197 6.224 5.959 6.136 171,332 -0.10(-1.63%)
Feb 14, 2008 6.363 6.379 6.173 6.237 147,479 -0.11(-1.73%)
Feb 13, 2008 6.353 6.395 6.347 6.347 96,387 +0.04(+0.65%)
Feb 12, 2008 6.412 6.465 6.296 6.307 154,518 -0.05(-0.77%)
Feb 11, 2008 6.409 6.473 6.296 6.355 92,188 +0.04(+0.64%)
Feb 08, 2008 6.318 6.352 6.315 6.315 85,470 +0.00(+0.00%)
Feb 07, 2008 6.500 6.589 6.248 6.315 158,624 -0.20(-3.04%)
Feb 06, 2008 6.720 6.722 6.500 6.513 110,570 -0.21(-3.11%)
Feb 05, 2008 6.728 6.746 6.500 6.722 145,934 -0.06(-0.83%)
Feb 04, 2008 7.060 7.060 6.752 6.779 145,187 -0.23(-3.29%)
Feb 01, 2008 7.770 7.770 6.832 7.009 456,333 -0.80(-10.26%)
Jan 31, 2008 6.773 8.306 6.433 7.810 464,529 +1.03(+15.24%)
Jan 30, 2008 6.765 6.811 6.484 6.777 87,709 +0.06(+0.85%)
Jan 29, 2008 6.564 6.915 6.489 6.720 166,462 +0.17(+2.66%)
Jan 28, 2008 6.395 6.564 6.395 6.545 38,443 +0.09(+1.37%)
Jan 25, 2008 6.508 6.564 6.385 6.457 132,871 -0.11(-1.63%)
Jan 24, 2008 6.537 6.564 6.259 6.564 192,961 +0.06(+0.86%)
Jan 23, 2008 6.430 6.572 6.326 6.508 199,306 -0.06(-0.86%)
Jan 22, 2008 6.430 6.645 6.377 6.564 389,655 -0.20(-2.97%)
Jan 21, 2008 6.835 6.939 6.679 6.765 0 +0.00(+0.00%)
Jan 18, 2008 6.835 6.939 6.679 6.765 418,506 -0.10(-1.41%)
Jan 17, 2008 6.966 6.974 6.859 6.862 162,356 -0.02(-0.35%)
Jan 16, 2008 6.736 6.937 6.733 6.886 185,496 -0.09(-1.31%)
Jan 15, 2008 6.902 7.020 6.709 6.977 178,032 +0.06(+0.93%)
Jan 14, 2008 6.797 6.966 6.797 6.913 211,996 +0.16(+2.38%)
Jan 11, 2008 6.685 6.805 6.685 6.752 281,104 +0.02(+0.36%)
Jan 10, 2008 6.645 6.730 6.645 6.728 269,101 +0.06(+0.96%)
Jan 09, 2008 6.655 6.696 6.645 6.663 114,780 +0.00(+0.00%)
Jan 08, 2008 6.658 6.698 6.645 6.663 117,195 +0.03(+0.53%)
Jan 07, 2008 6.599 6.690 6.599 6.629 225,806 +0.03(+0.49%)
Jan 04, 2008 6.685 6.698 6.564 6.596 139,216 -0.10(-1.52%)
Jan 03, 2008 6.594 6.811 6.567 6.698 193,342 +0.12(+1.87%)
Jan 02, 2008 6.511 6.621 6.456 6.575 224,712 +0.12(+1.87%)
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.