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 )

7.510 +0.010 (+0.13%)
Streaming Delayed Price Updated: 2:27 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 30, 2014 6.748 6.829 6.748 6.825 66,315 +0.04(+0.63%)
May 29, 2014 6.782 6.829 6.740 6.782 158,521 -0.00(-0.06%)
May 28, 2014 6.759 6.825 6.752 6.786 114,870 +0.01(+0.17%)
May 27, 2014 6.763 6.802 6.759 6.775 81,908 +0.01(+0.17%)
May 23, 2014 6.825 6.763 6.763 6.763 85,033 -0.07(-1.01%)
May 22, 2014 6.717 6.833 6.697 6.832 164,179 +0.14(+2.08%)
May 21, 2014 6.686 6.720 6.686 6.693 77,954 +0.01(+0.14%)
May 20, 2014 6.769 6.769 6.664 6.684 127,596 -0.09(-1.26%)
May 19, 2014 6.690 6.781 6.672 6.769 90,078 +0.07(+1.08%)
May 16, 2014 6.656 6.716 6.656 6.697 109,570 +0.03(+0.47%)
May 15, 2014 6.728 6.758 6.637 6.666 168,394 -0.08(-1.20%)
May 14, 2014 6.693 6.750 6.656 6.747 162,166 +0.04(+0.63%)
May 13, 2014 6.739 6.769 6.693 6.705 200,485 -0.05(-0.79%)
May 12, 2014 6.758 6.769 6.712 6.758 68,385 -0.00(-0.06%)
May 09, 2014 6.754 6.769 6.735 6.762 85,256 -0.03(-0.45%)
May 08, 2014 6.785 6.819 6.709 6.792 49,568 +0.01(+0.11%)
May 07, 2014 6.747 6.785 6.709 6.785 48,492 +0.04(+0.62%)
May 06, 2014 6.686 6.747 6.648 6.743 265,732 +0.05(+0.79%)
May 05, 2014 6.693 6.712 6.637 6.690 51,466 -0.01(-0.17%)
May 02, 2014 6.712 6.712 6.637 6.701 83,718 -0.05(-0.67%)
May 01, 2014 6.709 6.785 6.701 6.747 68,933 +0.01(+0.17%)
Apr 30, 2014 6.652 6.735 6.644 6.735 47,232 +0.07(+1.08%)
Apr 29, 2014 6.659 6.678 6.644 6.663 57,515 +0.01(+0.11%)
Apr 28, 2014 6.656 6.680 6.637 6.656 71,673 -0.03(-0.51%)
Apr 25, 2014 6.659 6.693 6.637 6.690 46,894 +0.03(+0.46%)
Apr 24, 2014 6.621 6.667 6.608 6.659 138,803 +0.02(+0.34%)
Apr 23, 2014 6.583 6.637 6.583 6.637 36,592 +0.02(+0.34%)
Apr 22, 2014 6.557 6.618 6.538 6.614 46,322 +0.02(+0.36%)
Apr 21, 2014 6.587 6.610 6.576 6.590 54,037 -0.01(-0.13%)
Apr 17, 2014 6.557 6.599 6.599 6.599 39,026 +0.01(+0.17%)
Apr 16, 2014 6.549 6.591 6.523 6.587 144,739 +0.02(+0.35%)
Apr 15, 2014 6.504 6.565 6.492 6.565 42,754 +0.03(+0.41%)
Apr 14, 2014 6.527 6.580 6.527 6.538 40,877 +0.01(+0.12%)
Apr 11, 2014 6.538 6.552 6.508 6.530 90,334 -0.08(-1.26%)
Apr 10, 2014 6.614 6.640 6.599 6.614 60,094 -0.02(-0.29%)
Apr 09, 2014 6.599 6.644 6.561 6.633 49,879 +0.03(+0.46%)
Apr 08, 2014 6.561 6.606 6.538 6.602 78,650 +0.04(+0.58%)
Apr 07, 2014 6.523 6.580 6.523 6.565 96,238 +0.03(+0.52%)
Apr 04, 2014 6.530 6.587 6.511 6.530 197,761 +0.00(+0.00%)
Apr 03, 2014 6.492 6.538 6.481 6.530 145,066 +0.01(+0.17%)
Apr 02, 2014 6.485 6.544 6.466 6.519 139,921 +0.02(+0.23%)
Apr 01, 2014 6.500 6.515 6.477 6.504 117,144 +0.00(+0.06%)
Mar 31, 2014 6.504 6.527 6.470 6.500 101,710 +0.00(+0.06%)
Mar 28, 2014 6.485 6.576 6.459 6.496 156,054 +0.01(+0.12%)
Mar 27, 2014 6.492 6.538 6.447 6.489 209,854 -0.01(-0.17%)
Mar 26, 2014 6.515 6.546 6.492 6.500 26,693 -0.02(-0.29%)
Mar 25, 2014 6.485 6.530 6.466 6.519 111,704 +0.05(+0.70%)
Mar 24, 2014 6.542 6.542 6.474 6.474 162,685 -0.09(-1.39%)
Mar 21, 2014 6.458 6.599 6.458 6.565 145,611 +0.11(+1.76%)
Mar 20, 2014 6.492 6.561 6.447 6.451 139,953 -0.03(-0.41%)
Mar 19, 2014 6.534 6.587 6.474 6.477 126,272 -0.09(-1.39%)
Mar 18, 2014 6.492 6.568 6.477 6.568 159,555 +0.05(+0.81%)
Mar 17, 2014 6.455 6.542 6.455 6.515 130,940 +0.07(+1.06%)
Mar 14, 2014 6.455 6.485 6.447 6.447 27,426 -0.03(-0.53%)
Mar 13, 2014 6.504 6.549 6.481 6.481 59,659 -0.04(-0.64%)
Mar 12, 2014 6.447 6.523 6.447 6.523 30,493 +0.06(+1.00%)
Mar 11, 2014 6.447 6.477 6.447 6.458 61,845 +0.00(+0.06%)
Mar 10, 2014 6.451 6.648 6.451 6.455 54,472 -0.04(-0.59%)
Mar 07, 2014 6.474 6.500 6.447 6.493 57,502 +0.01(+0.18%)
Mar 06, 2014 6.595 6.610 6.481 6.481 67,636 -0.13(-1.89%)
Mar 05, 2014 6.693 6.693 6.508 6.606 102,501 -0.10(-1.53%)
Mar 04, 2014 6.580 6.822 6.474 6.709 106,496 +0.12(+1.82%)
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.