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, 2022 8.046 8.190 8.013 8.166 52,372 +0.12(+1.50%)
Mar 30, 2022 8.021 8.046 7.981 8.046 29,649 +0.04(+0.50%)
Mar 29, 2022 8.005 8.009 7.909 8.005 26,366 +0.02(+0.30%)
Mar 28, 2022 7.973 8.021 7.911 7.981 32,953 -0.03(-0.40%)
Mar 25, 2022 7.973 8.013 7.936 8.013 6,038 +0.06(+0.81%)
Mar 24, 2022 7.957 8.021 7.921 7.949 39,710 -0.06(-0.80%)
Mar 23, 2022 8.013 8.021 7.965 8.013 29,554 +0.00(+0.00%)
Mar 22, 2022 7.909 8.021 7.844 8.013 26,013 +0.19(+2.39%)
Mar 21, 2022 7.796 7.836 7.796 7.826 12,767 +0.01(+0.18%)
Mar 18, 2022 7.796 7.828 7.748 7.812 20,508 +0.01(+0.17%)
Mar 17, 2022 7.675 7.799 7.675 7.799 16,519 +0.09(+1.18%)
Mar 16, 2022 7.675 7.730 7.655 7.708 22,326 +0.07(+0.95%)
Mar 15, 2022 7.675 7.678 7.533 7.635 21,553 +0.03(+0.42%)
Mar 14, 2022 7.667 7.700 7.603 7.603 16,712 -0.12(-1.56%)
Mar 11, 2022 7.804 7.804 7.724 7.724 12,917 -0.08(-1.03%)
Mar 10, 2022 7.748 7.852 7.724 7.804 39,634 +0.03(+0.41%)
Mar 09, 2022 7.756 7.796 7.730 7.772 30,584 +0.03(+0.42%)
Mar 08, 2022 7.708 7.756 7.656 7.740 28,715 +0.03(+0.42%)
Mar 07, 2022 7.909 7.909 7.675 7.708 42,060 -0.19(-2.44%)
Mar 04, 2022 7.949 7.949 7.796 7.901 36,754 -0.05(-0.61%)
Mar 03, 2022 7.989 8.013 7.906 7.949 44,835 +0.01(+0.10%)
Mar 02, 2022 7.909 7.941 7.861 7.941 26,989 +0.11(+1.44%)
Mar 01, 2022 7.756 7.926 7.756 7.828 70,239 +0.13(+1.67%)
Feb 28, 2022 7.635 7.724 7.582 7.700 52,968 +0.12(+1.59%)
Feb 25, 2022 7.482 7.619 7.543 7.579 50,287 +0.11(+1.51%)
Feb 24, 2022 7.482 7.507 7.410 7.466 61,111 -0.06(-0.85%)
Feb 23, 2022 7.579 7.586 7.531 7.531 21,834 -0.02(-0.27%)
Feb 22, 2022 7.724 7.748 7.543 7.551 34,067 -0.12(-1.62%)
Feb 18, 2022 7.675 0 -0.02(-0.31%)
Feb 17, 2022 7.693 7.699 7.672 7.699 12,543 +0.02(+0.21%)
Feb 16, 2022 7.675 7.762 7.668 7.683 41,296 +0.00(+0.00%)
Feb 15, 2022 7.652 7.699 7.626 7.683 27,709 +0.03(+0.41%)
Feb 14, 2022 7.833 7.833 7.605 7.652 83,402 -0.17(-2.12%)
Feb 11, 2022 7.825 7.872 7.794 7.817 24,231 -0.00(-0.05%)
Feb 10, 2022 7.849 7.872 7.821 7.821 22,372 -0.04(-0.55%)
Feb 09, 2022 7.872 7.920 7.849 7.865 24,024 +0.05(+0.60%)
Feb 08, 2022 7.825 7.825 7.806 7.817 14,591 +0.01(+0.10%)
Feb 07, 2022 7.786 7.857 7.786 7.809 34,407 -0.03(-0.40%)
Feb 04, 2022 7.833 7.872 7.802 7.841 28,578 -0.01(-0.10%)
Feb 03, 2022 7.880 7.920 7.849 63,609 -0.05(-0.60%)
Feb 02, 2022 7.872 7.912 7.817 7.896 15,211 +0.02(+0.30%)
Feb 01, 2022 7.802 7.904 7.794 7.872 63,142 +0.04(+0.50%)
Jan 31, 2022 7.731 7.849 7.833 53,776 +0.12(+1.53%)
Jan 28, 2022 7.739 7.739 7.644 7.715 24,562 +0.01(+0.10%)
Jan 27, 2022 7.731 7.770 7.668 7.707 34,559 +0.00(+0.00%)
Jan 26, 2022 7.786 7.792 7.683 7.707 34,966 -0.03(-0.41%)
Jan 25, 2022 7.707 7.762 7.510 7.739 40,175 +0.09(+1.24%)
Jan 24, 2022 7.762 7.813 7.368 7.644 48,981 -0.14(-1.82%)
Jan 21, 2022 7.896 7.896 7.762 7.786 88,786 -0.13(-1.59%)
Jan 20, 2022 7.912 8.030 7.833 7.912 157,292 -0.01(-0.10%)
Jan 19, 2022 7.802 7.920 7.754 7.920 103,563 +0.15(+1.93%)
Jan 18, 2022 7.778 7.779 7.739 7.770 27,296 -0.02(-0.30%)
Jan 14, 2022 7.794 0 +0.01(+0.10%)
Jan 13, 2022 7.825 7.862 7.770 7.786 23,431 -0.03(-0.40%)
Jan 12, 2022 7.739 7.849 7.739 7.817 31,579 +0.05(+0.61%)
Jan 11, 2022 7.762 7.786 7.731 7.770 12,152 +0.03(+0.41%)
Jan 10, 2022 7.731 7.754 7.695 7.739 28,560 +0.01(+0.10%)
Jan 07, 2022 7.739 7.754 7.691 7.731 62,301 -0.02(-0.30%)
Jan 06, 2022 7.675 7.754 7.640 7.754 15,009 +0.09(+1.13%)
Jan 05, 2022 7.731 7.742 7.660 7.668 17,728 -0.06(-0.71%)
Jan 04, 2022 7.660 7.746 7.660 7.723 37,573 +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.