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 )

7.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2009 2.326 2.390 2.326 2.347 121,420 +0.04(+1.62%)
Apr 29, 2009 2.269 2.331 2.269 2.310 133,039 +0.05(+1.99%)
Apr 28, 2009 2.251 2.277 2.240 2.265 73,500 +0.01(+0.61%)
Apr 27, 2009 2.243 2.275 2.229 2.251 75,882 -0.02(-0.70%)
Apr 24, 2009 2.251 2.275 2.251 2.267 47,270 +0.04(+1.81%)
Apr 23, 2009 2.224 2.245 2.197 2.226 100,567 +0.01(+0.48%)
Apr 22, 2009 2.194 2.240 2.186 2.216 142,776 +0.02(+0.98%)
Apr 21, 2009 2.181 2.216 2.149 2.194 318,636 -0.00(-0.11%)
Apr 20, 2009 2.275 2.275 2.184 2.197 124,854 -0.09(-3.76%)
Apr 17, 2009 2.240 2.283 2.240 2.283 121,028 +0.02(+0.80%)
Apr 16, 2009 2.232 2.267 2.224 2.265 90,927 +0.04(+1.59%)
Apr 15, 2009 2.208 2.245 2.197 2.229 115,220 +0.01(+0.31%)
Apr 14, 2009 2.229 2.243 2.205 2.222 92,121 -0.00(-0.07%)
Apr 13, 2009 2.208 2.235 2.173 2.224 75,475 +0.02(+0.73%)
Apr 09, 2009 2.151 2.243 2.151 2.208 104,292 +0.07(+3.26%)
Apr 08, 2009 2.143 2.143 2.119 2.138 52,633 +0.01(+0.38%)
Apr 07, 2009 2.106 2.143 2.106 2.130 95,017 -0.02(-1.00%)
Apr 06, 2009 2.109 2.151 2.084 2.151 119,031 -0.01(-0.50%)
Apr 03, 2009 2.117 2.197 2.111 2.162 109,801 +0.01(+0.37%)
Apr 02, 2009 2.117 2.202 2.117 2.154 140,705 +0.07(+3.34%)
Apr 01, 2009 2.050 2.095 2.050 2.084 59,418 +0.02(+0.91%)
Mar 31, 2009 2.012 2.103 2.012 2.066 95,816 +0.03(+1.45%)
Mar 30, 2009 2.109 2.109 1.967 2.036 92,714 -0.16(-7.32%)
Mar 26, 2009 2.090 2.197 2.090 2.197 134,737 +0.11(+5.32%)
Mar 25, 2009 2.060 2.160 2.060 2.086 95,835 +0.01(+0.59%)
Mar 24, 2009 2.058 2.168 2.058 2.074 209,081 -0.09(-3.97%)
Mar 23, 2009 2.154 2.160 2.114 2.160 123,390 +0.14(+6.81%)
Mar 20, 2009 2.047 2.047 1.989 2.022 130,008 -0.00(-0.19%)
Mar 19, 2009 1.996 2.044 1.983 2.026 235,364 +0.03(+1.30%)
Mar 18, 2009 1.867 2.004 1.867 2.000 176,778 +0.09(+4.52%)
Mar 17, 2009 1.862 1.918 1.838 1.913 98,287 +0.08(+4.23%)
Mar 16, 2009 1.814 1.873 1.814 1.835 158,676 +0.02(+1.18%)
Mar 13, 2009 1.784 1.830 1.766 1.814 0 +0.06(+3.52%)
Mar 12, 2009 1.720 1.792 1.707 1.752 520,697 +0.04(+2.62%)
Mar 11, 2009 1.688 1.752 1.664 1.708 530,857 +0.01(+0.36%)
Mar 10, 2009 1.640 1.766 1.640 1.701 445,778 +0.06(+3.42%)
Mar 09, 2009 1.784 1.784 1.621 1.645 503,107 -0.15(-8.36%)
Mar 06, 2009 1.905 1.913 1.709 1.795 0 -0.09(-4.56%)
Mar 05, 2009 1.902 1.905 1.862 1.881 88,725 -0.07(-3.44%)
Mar 04, 2009 1.985 1.996 1.873 1.948 203,277 -0.01(-0.70%)
Mar 02, 2009 2.095 2.095 1.913 1.962 245,609 -0.22(-10.28%)
Feb 27, 2009 2.320 2.320 2.162 2.186 0 -0.06(-2.74%)
Feb 26, 2009 2.256 2.304 2.210 2.248 94,103 -0.04(-1.64%)
Feb 25, 2009 2.360 2.360 2.267 2.285 67,838 -0.05(-2.18%)
Feb 24, 2009 2.232 2.339 2.039 2.336 327,896 +0.19(+8.86%)
Feb 23, 2009 2.326 2.326 2.130 2.146 310,477 -0.10(-4.64%)
Feb 20, 2009 2.277 2.277 2.157 2.251 154,220 -0.09(-4.00%)
Feb 19, 2009 2.267 2.344 2.264 2.344 128,675 +0.05(+2.34%)
Feb 18, 2009 2.377 2.387 2.267 2.291 158,803 -0.09(-3.61%)
Feb 17, 2009 2.478 2.478 2.251 2.377 216,587 -0.20(-7.70%)
Feb 13, 2009 2.508 2.583 2.486 2.575 122,163 +0.04(+1.59%)
Feb 12, 2009 2.602 2.602 2.492 2.535 586,342 -0.11(-4.25%)
Feb 11, 2009 2.934 2.934 2.586 2.647 968,589 -0.39(-12.87%)
Feb 10, 2009 3.137 3.154 3.038 3.038 102,146 -0.10(-3.16%)
Feb 09, 2009 3.121 3.186 3.105 3.137 121,125 -0.03(-0.93%)
Feb 06, 2009 3.009 3.199 2.977 3.167 219,099 +0.22(+7.45%)
Feb 05, 2009 3.014 3.022 2.912 2.947 153,454 -0.07(-2.31%)
Feb 04, 2009 3.001 3.081 2.979 3.017 182,981 +0.04(+1.49%)
Feb 03, 2009 2.928 3.001 2.912 2.973 210,406 +0.05(+1.78%)
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.