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, 2014 6.510 6.533 6.476 6.507 101,609 +0.00(+0.06%)
Mar 28, 2014 6.491 6.582 6.465 6.503 155,899 +0.01(+0.12%)
Mar 27, 2014 6.499 6.544 6.453 6.495 209,646 -0.01(-0.18%)
Mar 26, 2014 6.522 6.552 6.499 6.507 26,666 -0.02(-0.29%)
Mar 25, 2014 6.491 6.537 6.472 6.526 111,593 +0.05(+0.70%)
Mar 24, 2014 6.548 6.548 6.480 6.480 162,524 -0.09(-1.39%)
Mar 21, 2014 6.465 6.605 6.465 6.571 145,467 +0.11(+1.76%)
Mar 20, 2014 6.499 6.567 6.453 6.457 139,814 -0.03(-0.41%)
Mar 19, 2014 6.541 6.594 6.480 6.484 126,147 -0.09(-1.39%)
Mar 18, 2014 6.499 6.575 6.484 6.575 159,397 +0.05(+0.81%)
Mar 17, 2014 6.461 6.548 6.461 6.522 130,810 +0.07(+1.06%)
Mar 14, 2014 6.461 6.491 6.453 6.453 27,399 -0.03(-0.53%)
Mar 13, 2014 6.510 6.556 6.488 6.488 59,600 -0.04(-0.64%)
Mar 12, 2014 6.453 6.529 6.453 6.529 30,462 +0.06(+1.00%)
Mar 11, 2014 6.453 6.484 6.453 6.465 61,784 +0.00(+0.06%)
Mar 10, 2014 6.457 6.655 6.457 6.461 54,418 -0.04(-0.59%)
Mar 07, 2014 6.480 6.507 6.453 6.499 57,445 +0.01(+0.18%)
Mar 06, 2014 6.601 6.617 6.488 6.488 67,569 -0.13(-1.89%)
Mar 05, 2014 6.700 6.700 6.514 6.613 102,399 -0.10(-1.53%)
Mar 04, 2014 6.586 6.829 6.480 6.715 106,390 +0.12(+1.82%)
Mar 03, 2014 6.488 6.596 6.453 6.596 87,255 +0.09(+1.43%)
Feb 28, 2014 6.476 6.543 6.472 6.503 87,547 +0.05(+0.82%)
Feb 27, 2014 6.408 6.450 6.343 6.450 86,567 +0.02(+0.24%)
Feb 26, 2014 6.370 6.453 6.328 6.434 75,666 +0.06(+0.95%)
Feb 25, 2014 6.393 6.446 6.370 6.374 100,797 -0.05(-0.77%)
Feb 24, 2014 6.434 6.453 6.419 6.423 44,108 -0.00(-0.06%)
Feb 21, 2014 6.453 6.499 6.412 6.427 61,051 -0.05(-0.70%)
Feb 20, 2014 6.320 6.472 6.271 6.472 85,365 +0.14(+2.23%)
Feb 19, 2014 6.346 6.398 6.331 6.331 89,871 -0.04(-0.70%)
Feb 18, 2014 6.335 6.405 6.335 6.376 100,340 +0.03(+0.41%)
Feb 14, 2014 6.298 6.349 6.349 6.349 29,303 +0.03(+0.41%)
Feb 13, 2014 6.249 6.331 6.219 6.324 58,197 +0.04(+0.59%)
Feb 12, 2014 6.216 6.298 6.212 6.286 77,228 +0.07(+1.08%)
Feb 11, 2014 6.190 6.227 6.190 6.219 28,657 +0.02(+0.36%)
Feb 10, 2014 6.160 6.238 6.160 6.197 53,175 +0.02(+0.30%)
Feb 07, 2014 6.141 6.201 6.119 6.178 69,585 +0.03(+0.48%)
Feb 06, 2014 6.175 6.190 6.108 6.149 43,510 -0.03(-0.42%)
Feb 05, 2014 6.089 6.175 6.067 6.175 31,692 +0.05(+0.85%)
Feb 04, 2014 6.108 6.134 6.082 6.123 62,402 +0.01(+0.12%)
Feb 03, 2014 6.171 6.227 6.115 6.115 137,003 -0.06(-0.96%)
Jan 31, 2014 6.152 6.194 6.152 6.175 29,999 +0.01(+0.12%)
Jan 30, 2014 6.160 6.238 6.138 6.167 41,352 +0.03(+0.42%)
Jan 29, 2014 6.186 6.227 6.141 6.141 59,501 -0.09(-1.49%)
Jan 28, 2014 6.234 6.294 6.227 6.234 58,439 -0.01(-0.24%)
Jan 27, 2014 6.331 6.331 6.249 6.249 61,216 -0.05(-0.77%)
Jan 24, 2014 6.324 6.413 6.257 6.298 46,613 -0.07(-1.16%)
Jan 23, 2014 6.301 6.379 6.286 6.371 78,069 +0.08(+1.35%)
Jan 22, 2014 6.294 6.331 6.249 6.286 74,760 -0.02(-0.36%)
Jan 21, 2014 6.249 6.331 6.249 6.309 46,750 +0.07(+1.20%)
Jan 17, 2014 6.253 6.234 6.234 6.234 34,948 -0.05(-0.73%)
Jan 16, 2014 6.342 6.342 6.275 6.280 46,976 -0.04(-0.68%)
Jan 15, 2014 6.212 6.324 6.212 6.324 109,257 +0.11(+1.80%)
Jan 14, 2014 6.171 6.249 6.171 6.212 24,219 +0.02(+0.36%)
Jan 13, 2014 6.219 6.283 6.175 6.190 52,769 -0.07(-1.07%)
Jan 10, 2014 6.156 6.257 6.138 6.257 49,030 +0.08(+1.26%)
Jan 09, 2014 6.126 6.178 6.113 6.178 50,941 +0.04(+0.67%)
Jan 08, 2014 6.138 6.182 6.100 6.138 105,184 -0.00(-0.06%)
Jan 07, 2014 6.126 6.212 6.126 6.141 96,952 +0.00(+0.00%)
Jan 06, 2014 6.138 6.173 6.082 6.141 94,716 +0.00(+0.06%)
Jan 03, 2014 6.138 6.175 6.123 6.138 113,163 -0.02(-0.39%)
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.