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 )

7.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2010 2.953 2.981 2.920 2.920 59,522 -0.03(-0.93%)
Jun 29, 2010 2.986 2.986 2.934 2.948 65,798 -0.09(-3.07%)
Jun 25, 2010 3.041 3.046 3.008 3.041 52,944 -0.00(-0.09%)
Jun 24, 2010 3.082 3.082 3.024 3.044 77,735 -0.03(-0.98%)
Jun 23, 2010 3.085 3.088 3.063 3.074 50,563 +0.01(+0.18%)
Jun 22, 2010 3.090 3.104 3.068 3.068 36,315 -0.01(-0.45%)
Jun 21, 2010 3.099 3.123 3.082 3.082 128,011 +0.01(+0.27%)
Jun 18, 2010 3.074 3.090 3.044 3.074 151,382 +0.00(+0.00%)
Jun 17, 2010 3.071 3.082 3.046 3.074 43,876 -0.01(-0.27%)
Jun 16, 2010 3.088 3.088 3.022 3.082 179,088 +0.00(+0.00%)
Jun 15, 2010 2.981 3.082 2.981 3.082 94,910 +0.09(+2.94%)
Jun 14, 2010 2.991 3.046 2.991 2.994 47,203 -0.01(-0.27%)
Jun 11, 2010 2.964 3.002 2.950 3.002 136,460 +0.04(+1.39%)
Jun 10, 2010 2.893 2.964 2.893 2.961 79,791 +0.09(+3.16%)
Jun 09, 2010 2.912 2.912 2.871 2.871 55,423 -0.00(-0.10%)
Jun 08, 2010 2.879 2.882 2.824 2.873 54,921 +0.02(+0.77%)
Jun 07, 2010 2.912 2.920 2.846 2.851 93,035 -0.03(-1.05%)
Jun 04, 2010 2.882 2.950 2.879 2.882 169,438 -0.09(-3.14%)
Jun 03, 2010 2.970 2.978 2.939 2.975 328,144 +0.04(+1.40%)
Jun 02, 2010 2.901 2.937 2.887 2.934 96,333 +0.06(+2.10%)
Jun 01, 2010 2.879 2.937 2.873 2.873 49,260 -0.05(-1.78%)
May 28, 2010 2.926 2.964 2.901 2.926 180,544 -0.01(-0.28%)
May 27, 2010 2.923 2.934 2.879 2.934 235,895 +0.10(+3.69%)
May 26, 2010 2.884 2.901 2.799 2.829 162,751 -0.02(-0.68%)
May 25, 2010 2.802 2.849 2.728 2.849 151,706 -0.00(-0.10%)
May 24, 2010 2.832 2.881 2.827 2.851 164,869 -0.02(-0.67%)
May 21, 2010 2.796 2.884 2.796 2.871 236,452 +0.01(+0.29%)
May 20, 2010 2.829 2.895 2.824 2.862 275,309 -0.12(-4.05%)
May 19, 2010 3.000 3.000 2.928 2.983 109,893 +0.00(+0.00%)
May 18, 2010 3.075 3.075 2.940 2.983 158,905 -0.08(-2.48%)
May 17, 2010 3.059 3.070 3.005 3.059 114,581 -0.03(-0.97%)
May 14, 2010 3.089 3.143 3.059 3.089 170,427 -0.05(-1.64%)
May 13, 2010 3.119 3.168 3.119 3.140 60,326 -0.02(-0.60%)
May 12, 2010 3.162 3.165 3.105 3.159 125,849 +0.04(+1.13%)
May 11, 2010 3.119 3.140 3.108 3.124 206,160 +0.00(+0.09%)
May 10, 2010 3.135 3.147 3.097 3.121 289,973 +0.12(+4.06%)
May 07, 2010 3.059 3.062 2.926 3.000 146,180 -0.04(-1.25%)
May 06, 2010 3.138 3.184 2.794 3.037 399,052 -0.15(-4.85%)
May 05, 2010 3.235 3.246 3.186 3.192 211,707 -0.11(-3.35%)
May 04, 2010 3.325 3.325 3.238 3.303 237,341 -0.07(-2.09%)
May 03, 2010 3.336 3.373 3.325 3.373 77,041 +0.03(+0.97%)
Apr 30, 2010 3.390 3.390 3.338 3.341 26,498 -0.04(-1.04%)
Apr 29, 2010 3.406 3.406 3.376 3.376 105,820 +0.02(+0.48%)
Apr 28, 2010 3.344 3.376 3.325 3.360 85,603 -0.01(-0.24%)
Apr 27, 2010 3.452 3.457 3.368 3.368 162,182 -0.12(-3.34%)
Apr 26, 2010 3.471 3.503 3.471 3.485 106,772 -0.00(-0.09%)
Apr 23, 2010 3.468 3.493 3.456 3.488 101,583 +0.01(+0.16%)
Apr 22, 2010 3.466 3.482 3.436 3.482 104,181 -0.01(-0.31%)
Apr 21, 2010 3.525 3.525 3.474 3.493 95,516 -0.03(-0.77%)
Apr 20, 2010 3.485 3.522 3.485 3.520 99,339 +0.04(+1.01%)
Apr 19, 2010 3.482 3.493 3.452 3.485 61,688 -0.02(-0.65%)
Apr 16, 2010 3.544 3.544 3.483 3.507 89,618 -0.05(-1.49%)
Apr 15, 2010 3.536 3.579 3.536 3.560 64,891 +0.00(+0.00%)
Apr 14, 2010 3.522 3.560 3.522 3.560 60,322 +0.04(+1.08%)
Apr 13, 2010 3.514 3.525 3.499 3.522 109,119 -0.00(-0.08%)
Apr 12, 2010 3.495 3.547 3.495 3.525 123,022 +0.01(+0.31%)
Apr 09, 2010 3.452 3.514 3.452 3.514 127,864 +0.03(+0.85%)
Apr 08, 2010 3.433 3.485 3.433 3.485 82,196 +0.02(+0.55%)
Apr 07, 2010 3.509 3.509 3.466 3.466 66,493 -0.03(-0.83%)
Apr 06, 2010 3.512 3.512 3.472 3.495 83,754 +0.00(+0.13%)
Apr 05, 2010 3.460 3.503 3.460 3.490 64,744 +0.02(+0.65%)
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.