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, 2020 4.995 5.159 4.764 5.076 26,354 +0.14(+2.91%)
Mar 30, 2020 4.908 5.029 4.834 4.932 24,550 +0.01(+0.23%)
Mar 27, 2020 4.820 4.939 4.702 4.921 51,178 -0.03(-0.68%)
Mar 26, 2020 4.746 5.036 4.651 4.955 46,581 +0.32(+6.99%)
Mar 25, 2020 4.335 4.766 4.230 4.631 97,810 +0.41(+9.74%)
Mar 24, 2020 4.031 4.220 3.896 4.220 66,029 +0.46(+12.19%)
Mar 23, 2020 4.112 4.287 3.735 3.762 117,227 -0.56(-12.95%)
Mar 20, 2020 4.368 4.665 4.247 4.321 70,611 +0.00(+0.00%)
Mar 19, 2020 3.694 4.409 3.566 4.321 169,206 +0.51(+13.25%)
Mar 18, 2020 4.550 4.550 3.472 3.815 142,352 -0.84(-17.97%)
Mar 17, 2020 4.517 4.705 4.442 4.651 124,374 +0.16(+3.45%)
Mar 16, 2020 4.570 4.699 4.429 4.496 71,381 -0.46(-9.25%)
Mar 13, 2020 4.854 4.989 4.726 4.955 169,705 +0.30(+6.52%)
Mar 12, 2020 5.467 5.467 4.651 4.651 268,515 -1.15(-19.77%)
Mar 11, 2020 6.128 6.195 5.787 5.797 86,468 -0.42(-6.72%)
Mar 10, 2020 6.465 6.494 6.168 6.215 85,477 +0.00(+0.00%)
Mar 09, 2020 6.775 6.775 6.209 6.215 193,637 -0.58(-8.53%)
Mar 06, 2020 6.768 6.815 6.728 6.795 55,925 -0.05(-0.74%)
Mar 05, 2020 7.112 7.112 6.815 6.846 94,540 -0.36(-5.00%)
Mar 04, 2020 7.011 7.213 6.964 7.206 39,726 +0.29(+4.19%)
Mar 03, 2020 6.822 7.098 6.822 6.916 52,391 +0.09(+1.38%)
Mar 02, 2020 6.438 6.822 6.421 6.822 98,323 +0.41(+6.39%)
Feb 28, 2020 6.606 6.606 6.296 6.413 121,493 -0.23(-3.52%)
Feb 27, 2020 7.024 7.024 6.647 6.647 213,128 -0.42(-6.01%)
Feb 26, 2020 7.071 7.132 7.004 7.071 49,686 -0.03(-0.38%)
Feb 25, 2020 7.267 7.310 7.078 7.098 89,126 -0.20(-2.68%)
Feb 24, 2020 7.510 7.510 7.213 7.294 115,777 -0.25(-3.31%)
Feb 21, 2020 7.550 7.556 7.496 7.543 66,606 -0.05(-0.71%)
Feb 20, 2020 7.564 7.597 7.544 7.597 61,038 +0.05(+0.61%)
Feb 19, 2020 7.518 7.551 7.492 7.551 53,581 +0.03(+0.44%)
Feb 18, 2020 7.505 7.518 7.492 7.518 45,916 +0.01(+0.18%)
Feb 14, 2020 7.465 7.505 7.452 7.505 60,047 +0.09(+1.25%)
Feb 13, 2020 7.413 7.459 7.399 7.413 25,627 +0.00(+0.00%)
Feb 12, 2020 7.439 7.492 7.399 7.413 95,693 +0.01(+0.09%)
Feb 11, 2020 7.413 7.413 7.380 7.406 25,404 +0.03(+0.36%)
Feb 10, 2020 7.340 7.419 7.333 7.380 54,012 +0.03(+0.45%)
Feb 07, 2020 7.300 7.347 7.300 7.347 42,912 +0.04(+0.54%)
Feb 06, 2020 7.307 7.320 7.307 7.307 25,764 +0.01(+0.09%)
Feb 05, 2020 7.314 7.316 7.281 7.300 43,193 +0.00(+0.00%)
Feb 04, 2020 7.202 7.300 7.188 7.300 83,230 +0.09(+1.19%)
Feb 03, 2020 7.221 7.246 7.188 7.215 34,659 -0.02(-0.27%)
Jan 31, 2020 7.195 7.254 7.182 7.235 94,923 -0.02(-0.27%)
Jan 30, 2020 7.254 7.254 7.202 7.254 46,920 +0.00(+0.00%)
Jan 29, 2020 7.267 7.300 7.228 7.254 48,039 +0.01(+0.18%)
Jan 28, 2020 7.155 7.261 7.155 7.241 35,979 +0.07(+0.92%)
Jan 27, 2020 7.155 7.188 7.155 7.175 75,140 -0.06(-0.82%)
Jan 24, 2020 7.261 7.272 7.215 7.235 41,092 -0.05(-0.63%)
Jan 23, 2020 7.274 7.322 7.265 7.281 44,001 +0.03(+0.36%)
Jan 22, 2020 7.373 7.373 7.254 7.254 135,941 -0.11(-1.52%)
Jan 21, 2020 7.380 7.386 7.333 7.366 76,980 -0.03(-0.36%)
Jan 17, 2020 7.307 7.413 7.281 7.393 104,627 +0.05(+0.63%)
Jan 16, 2020 7.248 7.347 7.208 7.347 133,110 +0.10(+1.36%)
Jan 15, 2020 7.215 7.248 7.162 7.248 83,530 +0.07(+0.92%)
Jan 14, 2020 7.182 7.248 7.132 7.182 72,723 -0.05(-0.64%)
Jan 13, 2020 7.155 7.254 7.129 7.228 197,550 +0.11(+1.48%)
Jan 10, 2020 7.089 7.122 7.030 7.122 74,755 +0.10(+1.41%)
Jan 09, 2020 6.944 7.023 6.938 7.023 51,707 +0.07(+0.95%)
Jan 08, 2020 6.938 7.009 6.938 6.958 25,101 +0.02(+0.29%)
Jan 07, 2020 6.964 6.990 6.925 6.938 40,782 +0.02(+0.29%)
Jan 06, 2020 7.017 7.017 6.918 6.918 63,454 -0.05(-0.76%)
Jan 03, 2020 6.984 7.049 6.964 6.971 72,784 -0.08(-1.12%)
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.