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 )

7.850 +0.020 (+0.25%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 15, 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 31, 2017 6.965 7.004 6.912 6.922 47,816 +0.01(+0.15%)
May 30, 2017 6.891 6.943 6.891 6.912 80,139 -0.01(-0.08%)
May 26, 2017 6.834 6.941 6.834 6.917 60,538 +0.05(+0.77%)
May 25, 2017 7.017 7.017 6.838 6.864 65,316 -0.11(-1.52%)
May 24, 2017 6.954 6.970 6.891 6.970 94,618 +0.04(+0.61%)
May 23, 2017 6.769 7.081 6.769 6.928 156,207 +0.18(+2.74%)
May 22, 2017 6.885 6.885 6.737 6.743 119,521 -0.11(-1.62%)
May 19, 2017 6.688 6.931 6.673 6.854 254,493 +0.18(+2.71%)
May 18, 2017 6.632 6.704 6.585 6.673 197,123 +0.02(+0.23%)
May 17, 2017 6.678 6.683 6.594 6.658 139,526 +0.01(+0.08%)
May 16, 2017 6.585 6.709 6.585 6.652 168,025 +0.07(+1.10%)
May 15, 2017 6.579 6.612 6.579 6.580 36,978 +0.04(+0.63%)
May 12, 2017 6.513 6.558 6.513 6.539 76,954 +0.01(+0.16%)
May 11, 2017 6.683 6.694 6.523 6.529 263,223 -0.10(-1.48%)
May 10, 2017 6.632 6.637 6.606 6.627 51,630 +0.02(+0.23%)
May 09, 2017 6.596 6.611 6.590 6.611 49,590 +0.02(+0.23%)
May 08, 2017 6.575 6.601 6.575 6.596 29,004 +0.01(+0.16%)
May 05, 2017 6.549 6.606 6.540 6.585 61,400 +0.02(+0.24%)
May 04, 2017 6.580 6.580 6.534 6.570 34,600 -0.04(-0.54%)
May 03, 2017 6.570 6.606 6.559 6.606 32,787 +0.02(+0.23%)
May 02, 2017 6.539 6.590 6.523 6.590 28,880 +0.08(+1.19%)
May 01, 2017 6.503 6.534 6.485 6.513 52,328 -0.02(-0.24%)
Apr 28, 2017 6.529 6.558 6.529 6.529 24,693 -0.03(-0.47%)
Apr 27, 2017 6.518 6.570 6.511 6.559 41,338 +0.03(+0.39%)
Apr 26, 2017 6.565 6.580 6.513 6.534 41,064 -0.04(-0.55%)
Apr 25, 2017 6.487 6.590 6.487 6.570 81,920 +0.09(+1.43%)
Apr 24, 2017 6.529 6.539 6.456 6.477 104,536 -0.04(-0.55%)
Apr 21, 2017 6.482 6.529 6.446 6.513 57,844 +0.03(+0.40%)
Apr 20, 2017 6.467 6.492 6.456 6.487 42,760 +0.02(+0.24%)
Apr 19, 2017 6.508 6.513 6.451 6.472 95,710 -0.04(-0.63%)
Apr 18, 2017 6.492 6.518 6.482 6.513 51,913 -0.02(-0.24%)
Apr 17, 2017 6.498 6.529 6.498 6.529 36,769 +0.03(+0.40%)
Apr 13, 2017 6.503 6.516 6.451 6.503 89,618 +0.01(+0.17%)
Apr 12, 2017 6.472 6.523 6.436 6.492 94,635 -0.01(-0.09%)
Apr 11, 2017 6.529 6.529 6.484 6.497 48,177 -0.03(-0.40%)
Apr 10, 2017 6.518 6.529 6.494 6.523 48,637 +0.03(+0.40%)
Apr 07, 2017 6.492 6.503 6.488 6.498 37,104 +0.03(+0.40%)
Apr 06, 2017 6.472 6.529 6.472 6.472 91,852 -0.02(-0.32%)
Apr 05, 2017 6.492 6.512 6.490 6.492 27,381 -0.02(-0.32%)
Apr 04, 2017 6.462 6.513 6.441 6.513 59,530 +0.06(+0.88%)
Apr 03, 2017 6.436 6.472 6.373 6.456 44,019 +0.01(+0.08%)
Mar 31, 2017 6.526 6.529 6.425 6.451 91,007 -0.05(-0.79%)
Mar 30, 2017 6.477 6.518 6.456 6.503 40,838 +0.05(+0.80%)
Mar 29, 2017 6.482 6.529 6.451 6.451 80,507 -0.07(-1.03%)
Mar 28, 2017 6.456 6.529 6.451 6.518 111,239 +0.08(+1.20%)
Mar 27, 2017 6.368 6.451 6.354 6.441 129,906 +0.09(+1.39%)
Mar 24, 2017 6.301 6.353 6.301 6.352 35,356 +0.08(+1.22%)
Mar 23, 2017 6.276 6.303 6.270 6.276 43,562 -0.01(-0.16%)
Mar 22, 2017 6.234 6.301 6.234 6.286 41,556 +0.02(+0.30%)
Mar 21, 2017 6.307 6.326 6.258 6.267 78,531 -0.01(-0.13%)
Mar 20, 2017 6.255 6.296 6.255 6.276 51,789 -0.01(-0.16%)
Mar 17, 2017 6.291 6.291 6.229 6.286 26,032 +0.04(+0.58%)
Mar 16, 2017 6.245 6.281 6.219 6.250 65,488 -0.01(-0.16%)
Mar 15, 2017 6.167 6.260 6.136 6.260 30,332 +0.12(+1.93%)
Mar 14, 2017 6.110 6.150 6.099 6.141 52,146 -0.01(-0.17%)
Mar 13, 2017 6.095 6.167 6.095 6.152 58,899 +0.06(+0.93%)
Mar 10, 2017 6.100 6.181 6.054 6.095 67,269 +0.03(+0.43%)
Mar 09, 2017 6.147 6.147 6.062 6.069 35,544 -0.08(-1.26%)
Mar 08, 2017 6.209 6.212 6.143 6.147 65,138 -0.04(-0.67%)
Mar 07, 2017 6.152 6.203 6.100 6.188 81,342 +0.02(+0.25%)
Mar 06, 2017 6.147 6.207 6.147 6.172 55,122 -0.01(-0.09%)
Mar 03, 2017 6.150 6.198 6.147 6.178 70,274 +0.01(+0.09%)
Mar 02, 2017 6.209 6.249 6.157 6.172 66,570 -0.02(-0.33%)
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.