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: 7:00 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, 2012	4.547	4.553	4.459	4.488	119,346	-0.06(-1.22%)
May 30, 2012	4.619	4.619	4.508	4.544	100,568	-0.09(-2.04%)
May 29, 2012	4.645	4.674	4.602	4.638	31,934	+0.01(+0.14%)
May 25, 2012	4.651	4.673	4.615	4.632	56,949	-0.00(-0.07%)
May 24, 2012	4.693	4.693	4.582	4.635	22,317	-0.02(-0.49%)
May 23, 2012	4.726	4.726	4.586	4.658	105,400	-0.07(-1.38%)
May 22, 2012	4.768	4.794	4.723	4.723	86,078	-0.01(-0.27%)
May 21, 2012	4.736	4.736	4.705	4.736	57,586	+0.00(+0.00%)
May 18, 2012	4.818	4.818	4.647	4.736	99,998	-0.08(-1.59%)
May 17, 2012	4.847	4.866	4.758	4.812	91,836	-0.03(-0.59%)
May 16, 2012	4.844	4.859	4.806	4.841	39,466	+0.00(+0.00%)
May 15, 2012	4.933	4.933	4.834	4.841	55,827	-0.07(-1.36%)
May 14, 2012	4.936	4.936	4.876	4.907	33,218	-0.03(-0.55%)
May 11, 2012	4.961	4.974	4.926	4.934	60,823	+0.01(+0.16%)
May 10, 2012	4.904	4.965	4.904	4.926	55,931	+0.04(+0.85%)
May 09, 2012	4.847	4.895	4.822	4.885	82,571	-0.03(-0.71%)
May 08, 2012	4.863	4.946	4.850	4.920	70,382	-0.01(-0.26%)
May 07, 2012	4.914	4.933	4.853	4.933	81,951	+0.01(+0.26%)
May 04, 2012	4.879	4.942	4.851	4.920	88,070	-0.00(-0.06%)
May 03, 2012	4.974	4.974	4.896	4.923	79,324	-0.07(-1.46%)
May 02, 2012	4.974	5.003	4.936	4.996	96,389	-0.03(-0.62%)

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