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 )

7.688 +0.058 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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, 2014 6.652 6.735 6.644 6.735 47,232 +0.07(+1.08%)
Apr 29, 2014 6.659 6.678 6.644 6.663 57,515 +0.01(+0.11%)
Apr 28, 2014 6.656 6.680 6.637 6.656 71,673 -0.03(-0.51%)
Apr 25, 2014 6.659 6.693 6.637 6.690 46,894 +0.03(+0.46%)
Apr 24, 2014 6.621 6.667 6.608 6.659 138,803 +0.02(+0.34%)
Apr 23, 2014 6.583 6.637 6.583 6.637 36,592 +0.02(+0.34%)
Apr 22, 2014 6.557 6.618 6.538 6.614 46,322 +0.02(+0.36%)
Apr 21, 2014 6.587 6.610 6.576 6.590 54,037 -0.01(-0.13%)
Apr 17, 2014 6.557 6.599 6.599 6.599 39,026 +0.01(+0.17%)
Apr 16, 2014 6.549 6.591 6.523 6.587 144,739 +0.02(+0.35%)
Apr 15, 2014 6.504 6.565 6.492 6.565 42,754 +0.03(+0.41%)
Apr 14, 2014 6.527 6.580 6.527 6.538 40,877 +0.01(+0.12%)
Apr 11, 2014 6.538 6.552 6.508 6.530 90,334 -0.08(-1.26%)
Apr 10, 2014 6.614 6.640 6.599 6.614 60,094 -0.02(-0.29%)
Apr 09, 2014 6.599 6.644 6.561 6.633 49,879 +0.03(+0.46%)
Apr 08, 2014 6.561 6.606 6.538 6.602 78,650 +0.04(+0.58%)
Apr 07, 2014 6.523 6.580 6.523 6.565 96,238 +0.03(+0.52%)
Apr 04, 2014 6.530 6.587 6.511 6.530 197,761 +0.00(+0.00%)
Apr 03, 2014 6.492 6.538 6.481 6.530 145,066 +0.01(+0.17%)
Apr 02, 2014 6.485 6.544 6.466 6.519 139,921 +0.02(+0.23%)
Apr 01, 2014 6.500 6.515 6.477 6.504 117,144 +0.00(+0.06%)
Mar 31, 2014 6.504 6.527 6.470 6.500 101,710 +0.00(+0.06%)
Mar 28, 2014 6.485 6.576 6.459 6.496 156,054 +0.01(+0.12%)
Mar 27, 2014 6.492 6.538 6.447 6.489 209,854 -0.01(-0.17%)
Mar 26, 2014 6.515 6.546 6.492 6.500 26,693 -0.02(-0.29%)
Mar 25, 2014 6.485 6.530 6.466 6.519 111,704 +0.05(+0.70%)
Mar 24, 2014 6.542 6.542 6.474 6.474 162,685 -0.09(-1.39%)
Mar 21, 2014 6.458 6.599 6.458 6.565 145,611 +0.11(+1.76%)
Mar 20, 2014 6.492 6.561 6.447 6.451 139,953 -0.03(-0.41%)
Mar 19, 2014 6.534 6.587 6.474 6.477 126,272 -0.09(-1.39%)
Mar 18, 2014 6.492 6.568 6.477 6.568 159,555 +0.05(+0.81%)
Mar 17, 2014 6.455 6.542 6.455 6.515 130,940 +0.07(+1.06%)
Mar 14, 2014 6.455 6.485 6.447 6.447 27,426 -0.03(-0.53%)
Mar 13, 2014 6.504 6.549 6.481 6.481 59,659 -0.04(-0.64%)
Mar 12, 2014 6.447 6.523 6.447 6.523 30,493 +0.06(+1.00%)
Mar 11, 2014 6.447 6.477 6.447 6.458 61,845 +0.00(+0.06%)
Mar 10, 2014 6.451 6.648 6.451 6.455 54,472 -0.04(-0.59%)
Mar 07, 2014 6.474 6.500 6.447 6.493 57,502 +0.01(+0.18%)
Mar 06, 2014 6.595 6.610 6.481 6.481 67,636 -0.13(-1.89%)
Mar 05, 2014 6.693 6.693 6.508 6.606 102,501 -0.10(-1.53%)
Mar 04, 2014 6.580 6.822 6.474 6.709 106,496 +0.12(+1.82%)
Mar 03, 2014 6.481 6.589 6.447 6.589 87,341 +0.09(+1.43%)
Feb 28, 2014 6.470 6.537 6.466 6.496 87,634 +0.05(+0.82%)
Feb 27, 2014 6.401 6.443 6.337 6.443 86,653 +0.02(+0.24%)
Feb 26, 2014 6.364 6.447 6.322 6.428 75,742 +0.06(+0.95%)
Feb 25, 2014 6.386 6.439 6.364 6.367 100,898 -0.05(-0.77%)
Feb 24, 2014 6.428 6.447 6.413 6.417 44,152 -0.00(-0.06%)
Feb 21, 2014 6.447 6.492 6.405 6.420 61,112 -0.05(-0.70%)
Feb 20, 2014 6.314 6.466 6.265 6.466 85,450 +0.14(+2.23%)
Feb 19, 2014 6.340 6.392 6.325 6.325 89,960 -0.04(-0.70%)
Feb 18, 2014 6.328 6.399 6.328 6.369 100,439 +0.03(+0.41%)
Feb 14, 2014 6.291 6.343 6.343 6.343 29,332 +0.03(+0.41%)
Feb 13, 2014 6.243 6.325 6.213 6.317 58,255 +0.04(+0.59%)
Feb 12, 2014 6.210 6.291 6.206 6.280 77,305 +0.07(+1.08%)
Feb 11, 2014 6.184 6.221 6.184 6.213 28,686 +0.02(+0.36%)
Feb 10, 2014 6.154 6.232 6.154 6.191 53,228 +0.02(+0.30%)
Feb 07, 2014 6.135 6.195 6.113 6.172 69,654 +0.03(+0.48%)
Feb 06, 2014 6.169 6.184 6.102 6.143 43,554 -0.03(-0.42%)
Feb 05, 2014 6.083 6.169 6.061 6.169 31,724 +0.05(+0.85%)
Feb 04, 2014 6.102 6.128 6.076 6.117 62,464 +0.01(+0.12%)
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.