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 )

7.510 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM 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 29, 2018 6.409 6.409 6.409 0 +0.06(+1.00%)
Mar 28, 2018 6.346 6.354 6.335 6.345 23,565 +0.01(+0.13%)
Mar 27, 2018 6.343 6.387 6.311 6.337 28,823 +0.02(+0.35%)
Mar 26, 2018 6.376 6.395 6.310 6.315 41,181 -0.01(-0.17%)
Mar 23, 2018 6.376 6.425 6.326 6.326 36,456 -0.05(-0.78%)
Mar 22, 2018 6.381 6.409 6.370 6.376 49,924 -0.04(-0.60%)
Mar 21, 2018 6.392 6.420 6.392 6.414 32,948 +0.02(+0.26%)
Mar 20, 2018 6.442 6.458 6.398 6.398 35,172 -0.04(-0.68%)
Mar 19, 2018 6.525 6.525 6.431 6.442 57,543 -0.08(-1.27%)
Mar 16, 2018 6.536 6.575 6.525 6.525 44,012 -0.03(-0.50%)
Mar 15, 2018 6.651 6.694 6.541 6.558 85,338 -0.11(-1.65%)
Mar 14, 2018 6.701 6.701 6.643 6.668 14,612 +0.00(+0.04%)
Mar 13, 2018 6.784 6.784 6.651 6.665 47,272 -0.03(-0.39%)
Mar 12, 2018 6.629 6.737 6.629 6.691 18,095 +0.08(+1.27%)
Mar 09, 2018 6.577 6.617 6.569 6.607 28,380 +0.03(+0.42%)
Mar 08, 2018 6.547 6.585 6.547 6.580 18,976 +0.07(+1.10%)
Mar 07, 2018 6.599 6.508 6.508 49,065 -0.04(-0.67%)
Mar 06, 2018 6.607 6.607 6.552 6.552 22,383 -0.01(-0.08%)
Mar 05, 2018 6.497 6.574 6.497 6.558 23,666 +0.04(+0.68%)
Mar 02, 2018 6.514 6.577 6.497 6.514 28,645 -0.04(-0.63%)
Mar 01, 2018 6.574 6.651 6.525 6.555 54,229 -0.01(-0.13%)
Feb 28, 2018 6.685 6.839 6.563 6.563 90,694 -0.11(-1.65%)
Feb 27, 2018 6.712 6.712 6.654 6.674 54,649 -0.01(-0.08%)
Feb 26, 2018 6.729 6.839 6.674 6.679 66,872 -0.03(-0.41%)
Feb 23, 2018 6.674 6.740 6.667 6.707 42,153 +0.01(+0.16%)
Feb 22, 2018 6.696 48,941 -0.06(-0.90%)
Feb 21, 2018 6.853 6.853 6.692 6.756 41,159 +0.00(+0.00%)
Feb 20, 2018 6.875 6.896 6.756 6.756 59,404 -0.11(-1.60%)
Feb 16, 2018 6.866 6.866 6.866 0 +0.14(+2.03%)
Feb 15, 2018 6.735 6.821 6.729 6.729 31,641 +0.01(+0.08%)
Feb 14, 2018 6.649 6.740 6.615 6.724 42,988 +0.05(+0.73%)
Feb 13, 2018 6.692 6.729 6.665 6.676 28,241 -0.02(-0.24%)
Feb 12, 2018 6.713 6.751 6.616 6.692 37,756 -0.01(-0.16%)
Feb 09, 2018 6.681 6.735 6.595 6.702 87,668 +0.06(+0.89%)
Feb 08, 2018 6.737 6.745 6.670 6.643 32,531 -0.09(-1.28%)
Feb 07, 2018 6.632 6.856 6.632 6.729 73,714 +0.12(+1.79%)
Feb 06, 2018 6.606 6.692 6.579 6.611 132,436 -0.10(-1.52%)
Feb 05, 2018 6.891 6.891 6.703 6.713 54,942 -0.19(-2.81%)
Feb 02, 2018 6.972 6.998 6.907 6.907 48,502 -0.09(-1.23%)
Feb 01, 2018 6.993 7.165 6.975 6.993 38,454 -0.02(-0.23%)
Jan 31, 2018 7.117 7.243 6.988 7.009 57,841 -0.12(-1.74%)
Jan 30, 2018 7.133 7.155 7.128 7.133 65,624 -0.06(-0.82%)
Jan 29, 2018 7.106 7.192 7.106 7.192 44,813 +0.03(+0.45%)
Jan 26, 2018 7.085 7.219 7.085 7.160 39,624 -0.04(-0.52%)
Jan 25, 2018 7.300 7.300 7.144 7.198 57,808 -0.10(-1.33%)
Jan 24, 2018 7.241 7.295 7.150 7.295 29,885 +0.08(+1.12%)
Jan 23, 2018 7.106 7.232 7.052 7.214 47,863 +0.11(+1.59%)
Jan 22, 2018 7.020 7.106 7.015 7.101 30,719 +0.11(+1.62%)
Jan 19, 2018 7.015 7.038 6.961 6.988 54,840 -0.03(-0.46%)
Jan 18, 2018 7.004 7.036 6.975 7.020 60,319 -0.01(-0.08%)
Jan 17, 2018 7.052 7.052 6.988 7.025 80,778 +0.03(+0.46%)
Jan 16, 2018 6.929 7.047 6.929 6.993 64,543 +0.06(+0.85%)
Jan 12, 2018 6.934 6.934 6.934 0 +0.08(+1.10%)
Jan 11, 2018 6.832 6.864 6.821 6.859 77,892 +0.02(+0.31%)
Jan 10, 2018 6.827 6.837 50,311 -0.04(-0.63%)
Jan 09, 2018 6.859 6.891 6.842 6.880 59,285 +0.03(+0.47%)
Jan 08, 2018 6.821 6.888 6.789 6.848 86,126 -0.03(-0.49%)
Jan 05, 2018 6.864 6.890 6.826 6.882 51,810 +0.02(+0.34%)
Jan 04, 2018 6.826 6.880 6.826 6.859 59,784 +0.07(+1.02%)
Jan 03, 2018 6.762 6.810 6.762 6.789 48,665 +0.03(+0.41%)
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.