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 )

7.500 +0.000 (+0.00%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 4, 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 (%)
May 28, 2010 2.928 2.967 2.904 2.928 180,365 -0.01(-0.28%)
May 27, 2010 2.926 2.937 2.882 2.937 235,661 +0.10(+3.69%)
May 26, 2010 2.887 2.904 2.802 2.832 162,589 -0.02(-0.68%)
May 25, 2010 2.805 2.851 2.731 2.851 151,555 -0.00(-0.10%)
May 24, 2010 2.835 2.884 2.829 2.854 164,706 -0.02(-0.67%)
May 21, 2010 2.799 2.887 2.799 2.873 236,218 +0.01(+0.29%)
May 20, 2010 2.832 2.898 2.827 2.865 275,036 -0.12(-4.05%)
May 19, 2010 3.003 3.003 2.931 2.986 109,784 +0.00(+0.00%)
May 18, 2010 3.078 3.078 2.943 2.986 158,748 -0.08(-2.48%)
May 17, 2010 3.062 3.073 3.008 3.062 114,468 -0.03(-0.97%)
May 14, 2010 3.092 3.146 3.062 3.092 170,258 -0.05(-1.64%)
May 13, 2010 3.122 3.171 3.122 3.144 60,266 -0.02(-0.60%)
May 12, 2010 3.165 3.168 3.108 3.163 125,724 +0.04(+1.13%)
May 11, 2010 3.122 3.144 3.111 3.127 205,955 +0.00(+0.09%)
May 10, 2010 3.138 3.151 3.100 3.125 289,685 +0.12(+4.06%)
May 07, 2010 3.062 3.065 2.929 3.002 146,035 -0.04(-1.25%)
May 06, 2010 3.141 3.187 2.796 3.040 398,656 -0.16(-4.86%)
May 05, 2010 3.238 3.249 3.190 3.196 211,496 -0.11(-3.35%)
May 04, 2010 3.328 3.328 3.241 3.306 237,106 -0.07(-2.09%)
May 03, 2010 3.339 3.377 3.328 3.377 76,964 +0.03(+0.97%)
Apr 30, 2010 3.393 3.393 3.342 3.344 26,472 -0.04(-1.04%)
Apr 29, 2010 3.409 3.409 3.380 3.380 105,715 +0.02(+0.48%)
Apr 28, 2010 3.347 3.380 3.328 3.363 85,518 -0.01(-0.24%)
Apr 27, 2010 3.455 3.461 3.371 3.371 162,022 -0.12(-3.34%)
Apr 26, 2010 3.474 3.507 3.474 3.488 106,666 -0.00(-0.09%)
Apr 23, 2010 3.472 3.496 3.460 3.491 101,482 +0.01(+0.16%)
Apr 22, 2010 3.469 3.485 3.439 3.485 104,078 -0.01(-0.31%)
Apr 21, 2010 3.529 3.529 3.477 3.496 95,421 -0.03(-0.77%)
Apr 20, 2010 3.488 3.526 3.488 3.523 99,241 +0.04(+1.01%)
Apr 19, 2010 3.485 3.496 3.456 3.488 61,626 -0.02(-0.65%)
Apr 16, 2010 3.548 3.548 3.487 3.511 89,529 -0.05(-1.49%)
Apr 15, 2010 3.540 3.583 3.540 3.564 64,827 +0.00(+0.00%)
Apr 14, 2010 3.526 3.564 3.526 3.564 60,262 +0.04(+1.08%)
Apr 13, 2010 3.518 3.529 3.503 3.526 109,011 -0.00(-0.08%)
Apr 12, 2010 3.499 3.550 3.499 3.529 122,900 +0.01(+0.31%)
Apr 09, 2010 3.455 3.518 3.455 3.518 127,737 +0.03(+0.85%)
Apr 08, 2010 3.436 3.488 3.436 3.488 82,115 +0.02(+0.55%)
Apr 07, 2010 3.512 3.512 3.469 3.469 66,427 -0.03(-0.83%)
Apr 06, 2010 3.515 3.515 3.475 3.498 83,671 +0.00(+0.13%)
Apr 05, 2010 3.464 3.507 3.464 3.493 64,679 +0.02(+0.65%)
Apr 01, 2010 3.480 3.471 3.471 3.471 60,465 +0.03(+0.84%)
Mar 31, 2010 3.431 3.458 3.423 3.442 105,254 +0.00(+0.00%)
Mar 30, 2010 3.450 3.455 3.415 3.442 51,358 +0.01(+0.32%)
Mar 29, 2010 3.450 3.450 3.401 3.431 95,646 +0.01(+0.24%)
Mar 26, 2010 3.393 3.428 3.390 3.423 87,188 +0.04(+1.04%)
Mar 25, 2010 3.401 3.429 3.371 3.388 113,785 -0.01(-0.28%)
Mar 24, 2010 3.412 3.428 3.390 3.397 121,447 -0.06(-1.77%)
Mar 23, 2010 3.420 3.458 3.415 3.458 91,107 +0.03(+0.89%)
Mar 22, 2010 3.445 3.453 3.404 3.428 86,163 -0.03(-0.73%)
Mar 19, 2010 3.464 3.472 3.431 3.453 83,969 -0.03(-0.93%)
Mar 18, 2010 3.502 3.510 3.466 3.485 125,314 -0.02(-0.70%)
Mar 17, 2010 3.491 3.526 3.491 3.510 69,929 +0.00(+0.00%)
Mar 16, 2010 3.518 3.518 3.453 3.510 98,717 +0.03(+0.78%)
Mar 15, 2010 3.466 3.483 3.461 3.483 32,850 -0.02(-0.54%)
Mar 12, 2010 3.507 3.507 3.466 3.502 31,600 +0.03(+0.78%)
Mar 11, 2010 3.455 3.483 3.434 3.474 90,879 -0.01(-0.16%)
Mar 10, 2010 3.453 3.480 3.445 3.480 155,507 +0.03(+0.79%)
Mar 09, 2010 3.469 3.472 3.436 3.453 72,986 -0.01(-0.27%)
Mar 08, 2010 3.472 3.488 3.461 3.462 57,995 -0.01(-0.20%)
Mar 05, 2010 3.474 3.477 3.458 3.469 98,982 -0.02(-0.47%)
Mar 04, 2010 3.477 3.507 3.420 3.485 197,895 +0.03(+0.94%)
Mar 03, 2010 3.417 3.485 3.415 3.453 132,161 +0.02(+0.63%)
Mar 02, 2010 3.369 3.447 3.369 3.431 155,120 +0.05(+1.36%)
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.