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: 7:00 PM EDT, Jun 3, 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, 2018	6.704	6.716	6.637	6.671	60,613	+0.11(+1.64%)
May 30, 2018	6.591	6.608	6.478	6.563	95,961	-0.01(-0.17%)
May 29, 2018	6.608	6.608	6.565	6.574	26,989	-0.02(-0.34%)
May 25, 2018		6.597	6.597	6.597	0	+0.01(+0.17%)
May 24, 2018	6.688	6.693	6.569	6.586	28,905	-0.09(-1.36%)
May 23, 2018	6.721	6.722	6.671	6.676	30,237	-0.05(-0.76%)
May 22, 2018	6.671	6.772	6.657	6.727	115,766	-0.11(-1.65%)
May 21, 2018	6.664	6.840	6.664	6.840	96,138	+0.17(+2.48%)
May 18, 2018	6.691	6.691	6.653	6.675	23,657	-0.02(-0.25%)
May 17, 2018	6.619	6.691	6.601	6.691	68,111	+0.08(+1.17%)
May 16, 2018	6.542	6.619	6.542	6.614	40,025	+0.04(+0.59%)
May 15, 2018	6.542	6.581	6.542	6.575	25,195	+0.01(+0.08%)
May 14, 2018	6.537	6.592	6.537	6.570	29,642	-0.03(-0.42%)
May 11, 2018	6.570	6.597	6.537	6.597	34,763	+0.03(+0.42%)
May 10, 2018	6.581	6.581	6.515	6.570	21,201	+0.08(+1.19%)
May 09, 2018	6.448	6.500	6.448	6.492	29,513	+0.08(+1.20%)
May 08, 2018	6.476	6.476	6.415	6.416	19,225	-0.06(-0.93%)
May 07, 2018	6.597	6.608	6.468	6.476	59,040	-0.03(-0.43%)
May 04, 2018	6.404	6.515	6.404	6.504	77,641	+0.09(+1.47%)
May 03, 2018	6.443	6.443	6.388	6.410	18,098	-0.03(-0.43%)
May 02, 2018	6.465	6.481	6.420	6.437	41,332	+0.02(+0.35%)

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