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 )

7.870 +0.040 (+0.51%)
Streaming Delayed Price Updated: 3:25 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, 2018 6.879 6.890 6.809 6.844 59,077 +0.11(+1.64%)
May 30, 2018 6.763 6.780 6.647 6.734 93,529 -0.01(-0.17%)
May 29, 2018 6.780 6.780 6.736 6.745 26,305 -0.02(-0.34%)
May 25, 2018 6.769 6.769 6.769 0 +0.01(+0.17%)
May 24, 2018 6.862 6.867 6.740 6.757 28,172 -0.09(-1.36%)
May 23, 2018 6.896 6.897 6.844 6.850 29,471 -0.05(-0.76%)
May 22, 2018 6.844 6.949 6.830 6.902 112,831 -0.12(-1.65%)
May 21, 2018 6.837 7.018 6.837 7.018 93,701 +0.17(+2.48%)
May 18, 2018 6.865 6.865 6.826 6.848 23,058 -0.02(-0.25%)
May 17, 2018 6.792 6.865 6.773 6.865 66,385 +0.08(+1.17%)
May 16, 2018 6.712 6.792 6.712 6.786 39,010 +0.04(+0.59%)
May 15, 2018 6.712 6.752 6.712 6.746 24,556 +0.01(+0.08%)
May 14, 2018 6.707 6.763 6.707 6.741 28,891 -0.03(-0.42%)
May 11, 2018 6.741 6.769 6.707 6.769 33,881 +0.03(+0.42%)
May 10, 2018 6.752 6.752 6.684 6.741 20,664 +0.08(+1.19%)
May 09, 2018 6.616 6.669 6.616 6.661 28,765 +0.08(+1.20%)
May 08, 2018 6.644 6.644 6.582 6.583 18,738 -0.06(-0.93%)
May 07, 2018 6.769 6.780 6.636 6.644 57,543 -0.03(-0.43%)
May 04, 2018 6.571 6.684 6.571 6.673 75,672 +0.10(+1.47%)
May 03, 2018 6.610 6.610 6.554 6.576 17,640 -0.03(-0.43%)
May 02, 2018 6.633 6.650 6.587 6.605 40,285 +0.02(+0.35%)
May 01, 2018 6.695 6.695 6.571 6.582 44,200 -0.03(-0.52%)
Apr 30, 2018 6.644 6.758 6.576 6.616 43,394 +0.03(+0.43%)
Apr 27, 2018 6.616 6.616 6.553 6.588 21,391 +0.04(+0.61%)
Apr 26, 2018 6.639 6.684 6.525 6.548 83,506 -0.08(-1.20%)
Apr 25, 2018 6.616 6.633 6.543 6.627 51,237 +0.08(+1.17%)
Apr 24, 2018 6.565 6.599 6.548 6.551 15,242 -0.03(-0.39%)
Apr 23, 2018 6.576 6.610 6.560 6.576 48,012 -0.03(-0.51%)
Apr 20, 2018 6.673 6.679 6.582 6.610 40,410 -0.09(-1.29%)
Apr 19, 2018 6.752 6.752 6.690 6.697 16,151 -0.04(-0.65%)
Apr 18, 2018 6.741 6.752 6.724 6.741 16,481 +0.02(+0.26%)
Apr 17, 2018 6.747 6.765 6.716 6.723 51,936 +0.01(+0.16%)
Apr 16, 2018 6.775 6.775 6.709 6.712 49,133 -0.01(-0.21%)
Apr 13, 2018 6.678 6.741 6.678 6.726 25,847 +0.05(+0.72%)
Apr 12, 2018 6.701 6.724 6.678 6.678 15,546 -0.01(-0.17%)
Apr 11, 2018 6.695 6.718 6.686 6.690 17,555 -0.01(-0.08%)
Apr 10, 2018 6.701 6.724 6.644 6.695 75,833 +0.01(+0.17%)
Apr 09, 2018 6.644 6.747 6.644 6.684 56,608 +0.03(+0.51%)
Apr 06, 2018 6.627 6.675 6.627 6.650 33,963 -0.03(-0.51%)
Apr 05, 2018 6.633 6.695 6.622 6.684 15,772 +0.06(+0.85%)
Apr 04, 2018 6.554 6.639 6.554 6.627 19,613 +0.01(+0.09%)
Apr 03, 2018 6.571 6.627 6.571 6.622 16,151 +0.04(+0.61%)
Apr 02, 2018 6.582 6.599 6.537 6.581 17,500 -0.00(-0.01%)
Mar 29, 2018 6.582 6.582 6.582 0 +0.07(+1.00%)
Mar 28, 2018 6.518 6.525 6.506 6.517 22,945 +0.01(+0.13%)
Mar 27, 2018 6.514 6.559 6.482 6.508 28,064 +0.02(+0.35%)
Mar 26, 2018 6.548 6.568 6.480 6.486 40,097 -0.01(-0.17%)
Mar 23, 2018 6.548 6.598 6.497 6.497 35,497 -0.05(-0.78%)
Mar 22, 2018 6.554 6.582 6.542 6.548 48,610 -0.04(-0.60%)
Mar 21, 2018 6.565 6.593 6.565 6.588 32,081 +0.02(+0.26%)
Mar 20, 2018 6.616 6.633 6.571 6.571 34,247 -0.05(-0.68%)
Mar 19, 2018 6.701 6.701 6.605 6.616 56,029 -0.08(-1.27%)
Mar 16, 2018 6.712 6.753 6.701 6.701 42,853 -0.03(-0.50%)
Mar 15, 2018 6.831 6.875 6.718 6.735 83,093 -0.11(-1.65%)
Mar 14, 2018 6.882 6.882 6.823 6.848 14,227 +0.00(+0.04%)
Mar 13, 2018 6.967 6.967 6.831 6.845 46,028 -0.03(-0.39%)
Mar 12, 2018 6.809 6.919 6.809 6.872 17,618 +0.09(+1.27%)
Mar 09, 2018 6.755 6.796 6.746 6.786 27,634 +0.03(+0.42%)
Mar 08, 2018 6.724 6.763 6.724 6.758 18,476 +0.07(+1.10%)
Mar 07, 2018 6.778 6.684 6.684 47,774 -0.05(-0.67%)
Mar 06, 2018 6.786 6.786 6.729 6.729 21,794 -0.01(-0.08%)
Mar 05, 2018 6.673 6.752 6.673 6.735 23,044 +0.05(+0.68%)
Mar 02, 2018 6.690 6.755 6.673 6.690 27,891 -0.04(-0.63%)
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.