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 )

7.516 +0.016 (+0.21%)
Streaming Delayed Price Updated: 10:57 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, 2009 2.741 2.741 2.663 2.703 106,230 -0.01(-0.49%)
Jun 29, 2009 2.741 2.741 2.687 2.717 49,920 +0.01(+0.20%)
Jun 26, 2009 2.653 2.736 2.653 2.711 112,880 +0.05(+1.91%)
Jun 25, 2009 2.671 2.674 2.661 2.661 93,599 +0.01(+0.30%)
Jun 24, 2009 2.669 2.669 2.623 2.653 102,838 +0.03(+1.12%)
Jun 23, 2009 2.604 2.647 2.578 2.623 114,771 +0.01(+0.41%)
Jun 22, 2009 2.671 2.671 2.594 2.612 116,564 -0.07(-2.44%)
Jun 19, 2009 2.706 2.706 2.666 2.678 45,553 +0.02(+0.85%)
Jun 18, 2009 2.687 2.691 2.655 2.655 55,775 -0.01(-0.30%)
Jun 17, 2009 2.682 2.692 2.642 2.663 254,446 -0.02(-0.80%)
Jun 16, 2009 2.701 2.738 2.682 2.685 94,947 -0.02(-0.79%)
Jun 15, 2009 2.682 2.736 2.682 2.706 121,185 -0.08(-2.79%)
Jun 12, 2009 2.754 2.784 2.741 2.784 82,510 +0.04(+1.36%)
Jun 11, 2009 2.717 2.773 2.717 2.746 131,725 +0.03(+1.08%)
Jun 10, 2009 2.685 2.730 2.685 2.717 213,843 +0.03(+1.20%)
Jun 09, 2009 2.690 2.718 2.677 2.685 82,547 -0.01(-0.30%)
Jun 08, 2009 2.695 2.706 2.685 2.693 106,705 -0.04(-1.50%)
Jun 05, 2009 2.744 2.746 2.706 2.734 126,864 +0.02(+0.82%)
Jun 04, 2009 2.685 2.711 2.654 2.711 127,526 +0.06(+2.32%)
Jun 03, 2009 2.677 2.682 2.645 2.650 165,738 -0.04(-1.39%)
Jun 02, 2009 2.671 2.690 2.654 2.687 118,451 +0.03(+1.31%)
Jun 01, 2009 2.677 2.687 2.636 2.653 91,125 +0.04(+1.64%)
May 29, 2009 2.599 2.610 2.575 2.610 76,756 +0.05(+1.99%)
May 28, 2009 2.436 2.562 2.436 2.559 194,808 +0.03(+1.38%)
May 27, 2009 2.588 2.612 2.524 2.524 199,635 -0.05(-1.77%)
May 26, 2009 2.476 2.570 2.471 2.570 198,641 +0.07(+3.00%)
May 22, 2009 2.452 2.500 2.452 2.495 113,620 +0.06(+2.42%)
May 21, 2009 2.404 2.452 2.396 2.436 192,492 -0.03(-1.19%)
May 20, 2009 2.495 2.497 2.465 2.465 122,329 +0.01(+0.22%)
May 19, 2009 2.476 2.476 2.438 2.460 111,218 -0.00(-0.11%)
May 18, 2009 2.446 2.462 2.430 2.462 76,499 +0.06(+2.47%)
May 15, 2009 2.446 2.460 2.339 2.403 363,823 -0.03(-1.23%)
May 14, 2009 2.422 2.462 2.417 2.433 91,364 +0.01(+0.44%)
May 13, 2009 2.487 2.487 2.422 2.422 85,656 -0.07(-2.90%)
May 12, 2009 2.516 2.535 2.479 2.495 119,628 -0.02(-0.81%)
May 11, 2009 2.505 2.531 2.480 2.515 174,413 -0.02(-0.78%)
May 08, 2009 2.479 2.535 2.479 2.535 47,929 +0.08(+3.38%)
May 07, 2009 2.476 2.497 2.452 2.452 217,699 -0.03(-1.19%)
May 06, 2009 2.487 2.489 2.449 2.481 134,441 -0.01(-0.22%)
May 05, 2009 2.481 2.487 2.438 2.487 121,921 +0.03(+1.02%)
May 04, 2009 2.481 2.481 2.459 2.461 92,410 +0.05(+2.18%)
May 01, 2009 2.329 2.409 2.329 2.409 138,681 +0.06(+2.74%)
Apr 30, 2009 2.323 2.388 2.323 2.345 121,540 +0.04(+1.62%)
Apr 29, 2009 2.267 2.329 2.267 2.307 133,171 +0.04(+1.99%)
Apr 28, 2009 2.248 2.275 2.238 2.262 73,573 +0.01(+0.61%)
Apr 27, 2009 2.240 2.272 2.227 2.249 75,957 -0.02(-0.70%)
Apr 24, 2009 2.248 2.272 2.248 2.264 47,316 +0.04(+1.81%)
Apr 23, 2009 2.222 2.243 2.195 2.224 100,667 +0.01(+0.48%)
Apr 22, 2009 2.192 2.238 2.184 2.214 142,918 +0.02(+0.98%)
Apr 21, 2009 2.179 2.214 2.147 2.192 318,953 -0.00(-0.11%)
Apr 20, 2009 2.272 2.272 2.181 2.195 124,978 -0.09(-3.76%)
Apr 17, 2009 2.238 2.280 2.238 2.280 121,148 +0.02(+0.80%)
Apr 16, 2009 2.230 2.264 2.222 2.262 91,017 +0.04(+1.59%)
Apr 15, 2009 2.206 2.243 2.195 2.227 115,335 +0.01(+0.31%)
Apr 14, 2009 2.227 2.240 2.203 2.220 92,212 -0.00(-0.06%)
Apr 13, 2009 2.206 2.232 2.171 2.222 75,550 +0.02(+0.73%)
Apr 09, 2009 2.149 2.240 2.149 2.206 104,396 +0.07(+3.26%)
Apr 08, 2009 2.141 2.141 2.117 2.136 52,685 +0.01(+0.38%)
Apr 07, 2009 2.104 2.141 2.104 2.128 95,112 -0.02(-1.00%)
Apr 06, 2009 2.107 2.149 2.082 2.149 119,149 -0.01(-0.50%)
Apr 03, 2009 2.115 2.195 2.109 2.160 109,910 +0.01(+0.37%)
Apr 02, 2009 2.115 2.200 2.115 2.152 140,845 +0.07(+3.34%)
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.