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 28, 2013 5.728 5.728 5.575 5.613 218,201 -0.09(-1.53%)
Mar 27, 2013 5.707 5.707 5.672 5.700 48,460 -0.01(-0.12%)
Mar 26, 2013 5.690 5.707 5.655 5.707 97,504 +0.05(+0.92%)
Mar 25, 2013 5.710 5.724 5.648 5.655 208,081 -0.03(-0.55%)
Mar 22, 2013 5.623 5.707 5.623 5.686 116,435 +0.06(+1.11%)
Mar 21, 2013 5.585 5.662 5.585 5.623 59,770 -0.01(-0.19%)
Mar 20, 2013 5.641 5.707 5.603 5.634 90,634 -0.01(-0.12%)
Mar 19, 2013 5.603 5.658 5.589 5.641 77,567 +0.04(+0.75%)
Mar 18, 2013 5.637 5.637 5.543 5.599 56,306 -0.01(-0.19%)
Mar 15, 2013 5.623 5.658 5.578 5.610 97,576 +0.01(+0.19%)
Mar 14, 2013 5.610 5.610 5.571 5.599 43,130 +0.02(+0.37%)
Mar 13, 2013 5.620 5.620 5.547 5.578 66,901 -0.02(-0.31%)
Mar 12, 2013 5.620 5.623 5.571 5.596 37,265 -0.02(-0.43%)
Mar 11, 2013 5.651 5.651 5.568 5.620 110,249 -0.03(-0.55%)
Mar 08, 2013 5.648 5.655 5.606 5.651 97,153 +0.04(+0.74%)
Mar 07, 2013 5.648 5.658 5.554 5.610 108,405 -0.02(-0.37%)
Mar 06, 2013 5.613 5.651 5.557 5.630 53,018 +0.04(+0.75%)
Mar 05, 2013 5.585 5.627 5.484 5.589 119,709 +0.05(+0.82%)
Mar 04, 2013 5.547 5.575 5.519 5.543 59,899 -0.05(-0.81%)
Mar 01, 2013 5.474 5.589 5.453 5.589 105,539 +0.07(+1.26%)
Feb 28, 2013 5.560 5.603 5.515 5.519 109,741 +0.04(+0.70%)
Feb 27, 2013 5.561 5.564 5.449 5.481 119,181 -0.10(-1.81%)
Feb 26, 2013 5.547 5.610 5.515 5.582 93,084 +0.02(+0.38%)
Feb 25, 2013 5.571 5.589 5.515 5.561 49,241 -0.00(-0.06%)
Feb 22, 2013 5.557 5.603 5.491 5.564 75,861 +0.05(+0.82%)
Feb 21, 2013 5.585 5.585 5.474 5.519 51,662 +0.05(+0.89%)
Feb 20, 2013 5.582 5.582 5.449 5.470 111,223 -0.07(-1.26%)
Feb 19, 2013 5.543 5.547 5.479 5.540 173,948 -0.01(-0.12%)
Feb 15, 2013 5.482 5.547 5.441 5.547 111,454 +0.08(+1.43%)
Feb 14, 2013 5.492 5.493 5.445 5.468 85,372 -0.02(-0.31%)
Feb 13, 2013 5.506 5.506 5.465 5.485 65,746 +0.00(+0.00%)
Feb 12, 2013 5.462 5.485 5.448 5.485 54,434 +0.04(+0.69%)
Feb 11, 2013 5.458 5.468 5.444 5.448 72,664 +0.00(+0.06%)
Feb 08, 2013 5.451 5.468 5.431 5.444 69,987 +0.01(+0.25%)
Feb 07, 2013 5.516 5.516 5.414 5.431 104,947 -0.03(-0.50%)
Feb 06, 2013 5.462 5.462 5.438 5.458 57,131 +0.08(+1.52%)
Feb 04, 2013 5.465 5.465 5.373 5.376 147,573 -0.09(-1.68%)
Feb 01, 2013 5.543 5.550 5.455 5.468 118,601 -0.03(-0.56%)
Jan 31, 2013 5.553 5.553 5.475 5.499 51,736 -0.05(-0.86%)
Jan 30, 2013 5.496 5.550 5.496 5.547 84,360 +0.05(+0.93%)
Jan 29, 2013 5.506 5.509 5.482 5.496 44,316 -0.02(-0.31%)
Jan 28, 2013 5.533 5.536 5.462 5.513 93,773 -0.01(-0.12%)
Jan 25, 2013 5.543 5.557 5.468 5.519 158,189 -0.02(-0.31%)
Jan 24, 2013 5.519 5.536 5.485 5.536 85,431 +0.02(+0.43%)
Jan 23, 2013 5.448 5.519 5.417 5.513 139,493 +0.07(+1.38%)
Jan 22, 2013 5.472 5.485 5.383 5.438 126,405 -0.01(-0.13%)
Jan 18, 2013 5.417 5.444 5.400 5.444 48,244 +0.03(+0.57%)
Jan 17, 2013 5.431 5.441 5.383 5.414 68,543 +0.01(+0.25%)
Jan 16, 2013 5.373 5.400 5.339 5.400 82,053 +0.03(+0.51%)
Jan 15, 2013 5.339 5.383 5.339 5.373 98,886 -0.00(-0.06%)
Jan 14, 2013 5.380 5.380 5.349 5.376 72,502 +0.01(+0.13%)
Jan 11, 2013 5.356 5.370 5.322 5.370 72,573 +0.03(+0.51%)
Jan 10, 2013 5.298 5.342 5.298 5.342 120,535 +0.08(+1.55%)
Jan 09, 2013 5.254 5.271 5.230 5.260 158,409 +0.03(+0.52%)
Jan 08, 2013 5.250 5.250 5.196 5.233 66,876 -0.02(-0.45%)
Jan 07, 2013 5.237 5.257 5.186 5.257 189,920 +0.03(+0.52%)
Jan 04, 2013 5.145 5.237 5.145 5.230 173,933 +0.06(+1.12%)
Jan 03, 2013 5.168 5.199 5.138 5.172 186,037 -0.02(-0.33%)
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.