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 )

7.600 +0.100 (+1.33%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Jun 30, 2008 5.434 5.492 5.364 5.377 162,225 -0.15(-2.71%)
Jun 27, 2008 5.627 5.635 5.509 5.527 118,225 -0.12(-2.18%)
Jun 26, 2008 5.704 5.771 5.643 5.651 65,614 -0.12(-2.00%)
Jun 25, 2008 5.747 5.780 5.707 5.766 61,792 +0.02(+0.33%)
Jun 24, 2008 5.811 5.841 5.616 5.747 138,786 -0.06(-1.11%)
Jun 23, 2008 5.921 5.921 5.798 5.811 75,419 -0.09(-1.54%)
Jun 20, 2008 6.055 6.066 5.846 5.902 64,405 -0.20(-3.21%)
Jun 19, 2008 6.055 6.186 6.023 6.098 62,650 -0.01(-0.18%)
Jun 18, 2008 6.095 6.270 6.023 6.109 124,618 -0.04(-0.65%)
Jun 17, 2008 6.125 6.283 6.050 6.149 88,161 +0.01(+0.13%)
Jun 16, 2008 6.128 6.192 6.109 6.141 51,793 -0.02(-0.30%)
Jun 13, 2008 6.176 6.283 6.128 6.160 53,674 -0.04(-0.61%)
Jun 12, 2008 6.170 6.294 6.170 6.197 44,903 -0.07(-1.15%)
Jun 11, 2008 6.296 6.430 6.181 6.270 90,005 -0.08(-1.22%)
Jun 10, 2008 6.272 6.366 6.205 6.347 108,849 -0.05(-0.80%)
Jun 09, 2008 6.393 6.404 6.369 6.398 35,013 -0.02(-0.33%)
Jun 06, 2008 6.428 6.497 6.412 6.420 91,091 -0.01(-0.12%)
Jun 05, 2008 6.524 6.524 6.393 6.428 90,845 -0.07(-1.11%)
Jun 04, 2008 6.414 6.524 6.387 6.500 75,046 +0.10(+1.61%)
Jun 03, 2008 6.452 6.484 6.387 6.397 64,632 -0.05(-0.72%)
Jun 02, 2008 6.425 6.462 6.393 6.444 49,363 +0.03(+0.46%)
May 30, 2008 6.473 6.476 6.363 6.414 59,616 -0.01(-0.13%)
May 29, 2008 6.449 6.457 6.401 6.422 56,865 +0.02(+0.29%)
May 28, 2008 6.417 6.417 6.363 6.404 101,269 +0.01(+0.21%)
May 27, 2008 6.430 6.503 6.302 6.390 76,441 -0.04(-0.63%)
May 26, 2008 6.444 6.452 6.334 6.430 0 +0.00(+0.00%)
May 23, 2008 6.444 6.452 6.334 6.430 58,280 +0.02(+0.29%)
May 22, 2008 6.438 6.500 6.353 6.412 90,770 -0.06(-0.99%)
May 21, 2008 6.473 6.650 6.393 6.476 110,286 +0.03(+0.54%)
May 20, 2008 6.404 6.564 6.395 6.441 147,318 -0.25(-3.80%)
May 19, 2008 6.575 6.752 6.564 6.696 129,948 +0.16(+2.38%)
May 16, 2008 6.511 6.564 6.476 6.540 85,007 +0.00(+0.04%)
May 15, 2008 6.393 6.537 6.374 6.537 99,504 +0.14(+2.26%)
May 14, 2008 6.390 6.395 6.369 6.393 48,755 -0.00(-0.04%)
May 13, 2008 6.401 6.409 6.334 6.395 30,612 +0.01(+0.21%)
May 12, 2008 6.374 6.414 6.318 6.382 56,563 +0.06(+0.93%)
May 09, 2008 6.358 6.358 6.278 6.323 26,607 -0.08(-1.21%)
May 08, 2008 6.291 6.401 6.291 6.401 44,567 +0.12(+1.92%)
May 07, 2008 6.288 6.328 6.251 6.280 41,690 -0.05(-0.80%)
May 06, 2008 6.267 6.353 6.192 6.331 98,018 +0.04(+0.64%)
May 05, 2008 6.385 6.385 6.162 6.291 96,622 -0.12(-1.88%)
May 02, 2008 6.278 6.430 6.278 6.412 40,458 +0.11(+1.70%)
May 01, 2008 6.176 6.428 6.146 6.304 87,168 +0.12(+1.91%)
Apr 30, 2008 6.358 6.474 5.967 6.186 147,539 -0.15(-2.42%)
Apr 29, 2008 6.328 6.430 6.310 6.340 194,592 +0.01(+0.18%)
Apr 28, 2008 6.473 6.513 6.229 6.328 105,677 -0.09(-1.46%)
Apr 25, 2008 6.253 6.430 6.178 6.422 62,329 +0.16(+2.57%)
Apr 24, 2008 6.170 6.267 6.111 6.261 57,108 +0.09(+1.48%)
Apr 23, 2008 6.283 6.345 6.162 6.170 92,431 -0.02(-0.40%)
Apr 22, 2008 6.128 6.243 6.028 6.195 54,115 +0.09(+1.41%)
Apr 21, 2008 6.162 6.162 6.007 6.109 71,481 +0.10(+1.69%)
Apr 18, 2008 6.028 6.122 5.806 6.007 109,040 +0.04(+0.72%)
Apr 17, 2008 5.779 6.004 5.779 5.964 91,908 -0.04(-0.71%)
Apr 16, 2008 5.752 6.296 5.752 6.007 109,879 +0.28(+4.86%)
Apr 15, 2008 5.616 5.841 5.616 5.728 86,216 +0.05(+0.85%)
Apr 14, 2008 5.814 5.965 5.627 5.680 67,182 -0.08(-1.40%)
Apr 11, 2008 5.854 5.937 5.744 5.760 58,597 -0.11(-1.92%)
Apr 10, 2008 5.849 5.935 5.801 5.873 54,865 +0.01(+0.09%)
Apr 09, 2008 5.900 5.900 5.830 5.868 50,386 -0.08(-1.35%)
Apr 08, 2008 5.902 5.977 5.894 5.948 44,571 +0.02(+0.36%)
Apr 07, 2008 5.969 6.004 5.908 5.927 72,780 -0.00(-0.05%)
Apr 04, 2008 5.894 5.964 5.894 5.929 51,506 +0.04(+0.64%)
Apr 03, 2008 5.835 5.972 5.793 5.892 144,441 +0.01(+0.23%)
Apr 02, 2008 5.793 5.908 5.793 5.878 54,492 +0.06(+1.11%)
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.