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 )

7.500 UNCHANGED

Streaming Delayed Price Updated: 11:33 AM 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, 2007	7.893	7.987	7.893	7.958	133,750	+0.06(+0.78%)
May 30, 2007	7.754	7.896	7.709	7.896	186,802	+0.14(+1.83%)
May 29, 2007	7.695	7.786	7.695	7.754	154,298	+0.06(+0.77%)
May 25, 2007	7.521	7.695	7.521	7.695	220,052	+0.18(+2.35%)
May 24, 2007	7.615	7.674	7.497	7.519	224,909	-0.05(-0.60%)
May 23, 2007	7.987	8.099	7.524	7.564	604,117	-0.40(-4.98%)
May 22, 2007	8.244	8.271	7.835	7.960	278,708	-0.21(-2.62%)
May 21, 2007	8.555	8.563	8.164	8.174	248,820	-0.35(-4.08%)
May 18, 2007	8.306	8.525	8.284	8.522	232,008	+0.09(+1.02%)
May 17, 2007	8.437	8.466	8.351	8.437	272,731	+0.08(+0.99%)
May 16, 2007	8.346	8.373	8.303	8.354	110,960	+0.04(+0.48%)
May 15, 2007	8.260	8.316	8.220	8.314	141,969	+0.06(+0.78%)
May 14, 2007	8.124	8.378	8.118	8.249	172,605	+0.13(+1.62%)
May 11, 2007	8.257	8.257	8.097	8.118	96,016	+0.08(+0.97%)
May 10, 2007	8.030	8.091	8.025	8.041	61,271	-0.01(-0.07%)
May 09, 2007	8.011	8.051	7.992	8.046	56,414	+0.07(+0.87%)
May 08, 2007	7.950	8.011	7.950	7.976	76,215	+0.01(+0.17%)
May 07, 2007	7.984	7.987	7.936	7.963	115,443	-0.01(-0.07%)
May 04, 2007	7.998	8.035	7.950	7.968	110,960	+0.01(+0.10%)
May 03, 2007	8.051	8.110	7.960	7.960	134,497	-0.07(-0.87%)
May 02, 2007	8.057	8.057	7.998	8.030	84,060	+0.03(+0.43%)

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