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: 7:00 PM EDT, Jun 3, 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, 2016 5.550 5.593 5.534 5.584 18,850 +0.05(+0.91%)
Mar 30, 2016 5.543 5.565 5.520 5.534 39,085 +0.04(+0.75%)
Mar 29, 2016 5.475 5.510 5.429 5.493 36,025 +0.05(+0.85%)
Mar 28, 2016 5.543 5.553 5.434 5.447 60,812 -0.12(-2.22%)
Mar 24, 2016 5.561 5.571 5.571 5.571 36,005 +0.01(+0.25%)
Mar 23, 2016 5.580 5.593 5.539 5.557 39,838 -0.01(-0.16%)
Mar 22, 2016 5.607 5.607 5.530 5.566 39,059 -0.06(-1.05%)
Mar 21, 2016 5.625 5.639 5.593 5.625 63,268 +0.00(+0.00%)
Mar 18, 2016 5.602 5.694 5.593 5.625 60,296 +0.03(+0.60%)
Mar 17, 2016 5.557 5.603 5.543 5.592 32,214 +0.07(+1.20%)
Mar 16, 2016 5.434 5.534 5.434 5.525 27,829 +0.06(+1.17%)
Mar 15, 2016 5.502 5.502 5.448 5.461 36,429 -0.07(-1.24%)
Mar 14, 2016 5.543 5.543 5.489 5.530 84,709 +0.01(+0.14%)
Mar 11, 2016 5.461 5.571 5.420 5.522 90,806 +0.07(+1.36%)
Mar 10, 2016 5.448 5.479 5.407 5.448 99,755 +0.00(+0.00%)
Mar 09, 2016 5.429 5.457 5.429 5.448 41,020 +0.03(+0.50%)
Mar 08, 2016 5.388 5.437 5.388 5.420 26,356 -0.02(-0.33%)
Mar 07, 2016 5.448 5.448 5.407 5.438 42,897 +0.01(+0.17%)
Mar 04, 2016 5.352 5.452 5.352 5.429 69,067 +0.11(+2.05%)
Mar 03, 2016 5.270 5.320 5.229 5.320 70,224 +0.07(+1.24%)
Mar 02, 2016 5.147 5.261 5.147 5.255 43,151 +0.05(+1.02%)
Mar 01, 2016 5.088 5.206 5.088 5.202 72,606 +0.10(+1.96%)
Feb 29, 2016 5.038 5.101 4.990 5.101 91,946 +0.08(+1.54%)
Feb 26, 2016 5.006 5.024 4.988 5.024 43,281 +0.03(+0.55%)
Feb 25, 2016 4.974 5.001 4.896 4.997 49,297 +0.05(+1.11%)
Feb 24, 2016 4.892 4.942 4.874 4.942 50,655 -0.02(-0.37%)
Feb 23, 2016 4.974 4.974 4.960 4.960 35,256 -0.03(-0.63%)
Feb 22, 2016 4.947 4.992 4.937 4.992 78,815 +0.12(+2.52%)
Feb 19, 2016 4.913 4.913 4.869 4.869 41,992 -0.04(-0.81%)
Feb 18, 2016 4.865 4.958 4.851 4.909 61,306 +0.04(+0.91%)
Feb 17, 2016 4.750 4.874 4.750 4.865 54,244 +0.15(+3.10%)
Feb 16, 2016 4.661 4.741 4.661 4.718 98,720 +0.04(+0.85%)
Feb 12, 2016 4.617 4.679 4.679 4.679 70,872 +0.04(+0.96%)
Feb 11, 2016 4.767 4.781 4.612 4.634 108,430 -0.19(-3.94%)
Feb 10, 2016 4.785 4.851 4.781 4.825 71,395 +0.03(+0.64%)
Feb 09, 2016 4.843 4.868 4.776 4.794 66,599 -0.14(-2.79%)
Feb 08, 2016 4.975 5.029 4.882 4.932 78,368 -0.13(-2.53%)
Feb 05, 2016 5.144 5.144 5.033 5.060 30,459 -0.07(-1.30%)
Feb 04, 2016 5.100 5.157 5.073 5.126 117,636 +0.06(+1.22%)
Feb 03, 2016 5.033 5.073 4.989 5.064 48,204 +0.07(+1.33%)
Feb 02, 2016 5.029 5.051 4.984 4.998 120,825 -0.10(-1.91%)
Feb 01, 2016 5.002 5.095 4.985 5.095 77,374 +0.04(+0.88%)
Jan 29, 2016 4.918 5.055 4.918 5.051 70,585 +0.14(+2.89%)
Jan 28, 2016 4.789 4.913 4.772 4.909 80,758 +0.16(+3.26%)
Jan 27, 2016 4.723 4.794 4.718 4.754 90,520 +0.04(+0.85%)
Jan 26, 2016 4.643 4.732 4.643 4.714 47,382 +0.06(+1.24%)
Jan 25, 2016 4.643 4.714 4.643 4.656 33,914 -0.01(-0.19%)
Jan 22, 2016 4.541 4.665 4.534 4.665 65,757 +0.21(+4.67%)
Jan 21, 2016 4.408 4.479 4.386 4.457 70,289 +0.07(+1.51%)
Jan 20, 2016 4.608 4.612 4.386 4.391 132,842 -0.26(-5.62%)
Jan 19, 2016 4.705 4.741 4.643 4.652 62,345 -0.04(-0.89%)
Jan 15, 2016 4.674 4.694 4.694 4.694 100,214 -0.09(-1.91%)
Jan 14, 2016 4.776 4.789 4.728 4.785 68,558 +0.01(+0.19%)
Jan 13, 2016 4.922 4.922 4.794 4.776 120,737 -0.12(-2.53%)
Jan 12, 2016 4.975 4.998 4.860 4.900 86,628 -0.06(-1.25%)
Jan 11, 2016 5.069 5.069 4.936 4.962 78,555 -0.08(-1.67%)
Jan 08, 2016 5.064 5.104 5.046 5.046 43,412 -0.01(-0.26%)
Jan 07, 2016 5.126 5.135 5.055 5.060 80,058 -0.12(-2.23%)
Jan 06, 2016 5.144 5.201 5.144 5.175 42,394 -0.05(-0.93%)
Jan 05, 2016 5.148 5.232 5.148 5.224 42,227 +0.06(+1.11%)
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.