Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Utilities Divd & Incm Fd (NY: MFD )

7.510 +0.010 (+0.13%)

Official Closing Price Updated: 6:30 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.669	5.688	5.570	5.586	132,255	-0.11(-1.93%)
May 27, 2005	5.645	5.699	5.594	5.696	75,094	+0.07(+1.29%)
May 26, 2005	5.594	5.634	5.559	5.624	103,861	+0.03(+0.53%)
May 25, 2005	5.621	5.621	5.575	5.594	107,971	-0.02(-0.33%)
May 24, 2005	5.610	5.637	5.600	5.613	89,291	-0.03(-0.52%)
May 23, 2005	5.621	5.658	5.597	5.642	56,040	+0.02(+0.38%)
May 20, 2005	5.728	5.728	5.589	5.621	105,729	-0.10(-1.73%)
May 19, 2005	5.677	5.720	5.650	5.720	75,468	+0.06(+1.09%)
May 18, 2005	5.634	5.658	5.565	5.658	75,094	+0.02(+0.28%)
May 17, 2005	5.608	5.642	5.575	5.642	79,204	+0.06(+1.05%)
May 16, 2005	5.581	5.632	5.541	5.583	68,743	-0.01(-0.19%)
May 13, 2005	5.600	5.661	5.559	5.594	81,445	-0.03(-0.48%)
May 12, 2005	5.621	5.685	5.554	5.621	74,720	+0.01(+0.10%)
May 11, 2005	5.637	5.650	5.570	5.616	85,181	-0.02(-0.38%)
May 10, 2005	5.680	5.680	5.597	5.637	63,512	-0.03(-0.61%)
May 09, 2005	5.637	5.674	5.637	5.672	50,810	+0.04(+0.76%)
May 06, 2005	5.640	5.648	5.597	5.629	65,380	+0.02(+0.38%)
May 05, 2005	5.618	5.634	5.600	5.608	65,380	+0.01(+0.24%)
May 04, 2005	5.554	5.602	5.517	5.594	38,854	+0.05(+0.97%)
May 03, 2005	5.543	5.621	5.492	5.541	74,347	-0.03(-0.48%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

Historical Prices