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: 11:33 AM 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 31, 2023 7.162 7.267 7.162 7.250 16,340 +0.12(+1.72%)
Mar 30, 2023 7.083 7.127 7.074 7.127 18,753 +0.11(+1.63%)
Mar 29, 2023 6.995 7.066 6.855 7.013 16,370 +0.04(+0.63%)
Mar 28, 2023 6.890 7.026 6.864 6.969 20,597 +0.01(+0.13%)
Mar 27, 2023 6.908 6.969 6.908 6.960 18,787 +0.06(+0.89%)
Mar 24, 2023 6.846 6.934 6.820 6.899 11,457 +0.05(+0.77%)
Mar 23, 2023 6.925 6.922 6.846 6.846 9,571 -0.02(-0.26%)
Mar 22, 2023 6.925 6.978 6.864 6.864 22,858 -0.09(-1.26%)
Mar 21, 2023 6.960 6.978 6.925 6.952 13,004 +0.07(+1.02%)
Mar 20, 2023 6.864 6.925 6.864 6.881 46,144 +0.00(+0.00%)
Mar 17, 2023 6.934 6.943 6.881 6.881 12,182 -0.08(-1.13%)
Mar 16, 2023 6.916 6.987 6.899 6.960 15,935 +0.03(+0.38%)
Mar 15, 2023 6.943 6.978 6.899 6.934 21,832 -0.16(-2.23%)
Mar 14, 2023 7.030 7.140 7.030 7.092 16,252 +0.09(+1.25%)
Mar 13, 2023 7.022 7.037 6.960 7.004 24,421 +0.03(+0.38%)
Mar 10, 2023 7.101 7.101 6.969 6.978 27,132 -0.09(-1.24%)
Mar 09, 2023 7.136 7.162 7.057 7.066 20,894 -0.05(-0.74%)
Mar 08, 2023 7.118 7.136 7.092 7.118 8,620 +0.01(+0.12%)
Mar 07, 2023 7.232 7.232 7.101 7.109 18,773 -0.08(-1.10%)
Mar 06, 2023 7.171 7.247 7.171 7.188 35,870 +0.00(+0.00%)
Mar 03, 2023 7.127 7.206 7.127 7.188 4,889 +0.09(+1.24%)
Mar 02, 2023 7.109 7.109 7.022 7.101 18,593 -0.07(-0.98%)
Mar 01, 2023 7.118 7.259 7.074 7.171 33,522 -0.01(-0.12%)
Feb 28, 2023 7.267 7.267 7.109 7.180 49,152 -0.04(-0.49%)
Feb 27, 2023 7.241 7.276 7.153 7.215 88,728 +0.00(+0.00%)
Feb 24, 2023 7.390 7.390 7.188 7.215 26,353 -0.13(-1.71%)
Feb 23, 2023 7.355 7.504 7.294 7.340 45,319 +0.02(+0.27%)
Feb 22, 2023 7.425 7.425 7.320 7.320 28,210 -0.04(-0.48%)
Feb 21, 2023 7.432 7.482 7.330 7.355 39,262 -0.08(-1.04%)
Feb 17, 2023 7.424 7.457 7.372 7.432 8,205 -0.03(-0.46%)
Feb 16, 2023 7.450 7.492 7.404 7.467 12,807 -0.02(-0.23%)
Feb 15, 2023 7.578 7.578 7.424 7.484 23,210 +0.00(+0.00%)
Feb 14, 2023 7.450 7.535 7.432 7.484 10,850 +0.00(+0.00%)
Feb 13, 2023 7.441 7.501 7.415 7.484 11,647 +0.04(+0.58%)
Feb 10, 2023 7.312 7.450 7.312 7.441 10,302 +0.09(+1.28%)
Feb 09, 2023 7.424 7.478 7.321 7.347 21,339 -0.05(-0.70%)
Feb 08, 2023 7.458 7.458 7.348 7.398 10,295 -0.03(-0.35%)
Feb 07, 2023 7.329 7.424 7.271 7.424 31,066 +0.16(+2.24%)
Feb 06, 2023 7.287 7.300 7.252 7.261 34,988 -0.06(-0.82%)
Feb 03, 2023 7.484 7.484 7.304 7.321 18,371 -0.08(-1.04%)
Feb 02, 2023 7.398 7.475 7.372 7.398 37,127 -0.01(-0.12%)
Feb 01, 2023 7.518 7.552 7.304 7.407 80,407 -0.14(-1.82%)
Jan 31, 2023 7.458 7.544 7.457 7.544 27,922 +0.11(+1.50%)
Jan 30, 2023 7.415 7.501 7.338 7.432 21,279 -0.06(-0.80%)
Jan 27, 2023 7.467 7.510 7.441 7.492 8,463 +0.00(+0.00%)
Jan 26, 2023 7.544 7.544 7.468 7.492 13,036 +0.02(+0.23%)
Jan 25, 2023 7.424 7.510 7.390 7.475 13,033 -0.09(-1.25%)
Jan 24, 2023 7.347 7.575 7.339 7.570 21,208 +0.18(+2.44%)
Jan 23, 2023 7.381 7.501 7.381 7.390 28,560 +0.00(+0.00%)
Jan 20, 2023 7.252 7.390 7.252 7.390 34,027 +0.18(+2.50%)
Jan 19, 2023 7.210 7.355 7.184 7.210 11,006 +0.01(+0.15%)
Jan 18, 2023 7.321 7.372 7.192 7.199 21,118 -0.05(-0.62%)
Jan 17, 2023 7.270 7.364 7.235 7.244 22,266 -0.03(-0.35%)
Jan 13, 2023 7.150 7.270 7.150 7.270 6,710 -0.01(-0.12%)
Jan 12, 2023 7.235 7.287 7.227 7.278 20,010 +0.06(+0.81%)
Jan 11, 2023 7.132 7.230 7.132 7.219 13,144 +0.04(+0.62%)
Jan 10, 2023 7.210 7.210 7.150 7.175 15,933 -0.01(-0.12%)
Jan 09, 2023 7.167 7.235 7.158 7.184 13,351 +0.06(+0.84%)
Jan 06, 2023 7.021 7.132 7.004 7.124 17,178 +0.14(+1.96%)
Jan 05, 2023 7.115 7.115 6.951 6.987 42,777 -0.11(-1.57%)
Jan 04, 2023 7.055 7.124 6.956 7.098 12,985 +0.12(+1.72%)
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.