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 )

7.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2011 4.680 4.730 4.680 4.727 130,719 +0.07(+1.46%)
Jun 29, 2011 4.588 4.659 4.588 4.659 138,574 +0.08(+1.74%)
Jun 28, 2011 4.550 4.584 4.541 4.579 72,042 +0.06(+1.24%)
Jun 27, 2011 4.514 4.537 4.470 4.523 109,238 +0.01(+0.13%)
Jun 24, 2011 4.570 4.570 4.502 4.517 156,144 -0.05(-1.16%)
Jun 23, 2011 4.558 4.570 4.496 4.570 179,136 -0.02(-0.51%)
Jun 22, 2011 4.576 4.629 4.570 4.594 154,956 +0.01(+0.13%)
Jun 21, 2011 4.541 4.603 4.541 4.588 42,625 +0.05(+1.17%)
Jun 20, 2011 4.538 4.547 4.535 4.535 67,167 -0.01(-0.26%)
Jun 17, 2011 4.532 4.570 4.532 4.547 125,266 +0.04(+0.79%)
Jun 16, 2011 4.485 4.517 4.473 4.511 154,056 +0.01(+0.26%)
Jun 15, 2011 4.609 4.609 4.496 4.499 161,573 -0.14(-2.93%)
Jun 14, 2011 4.585 4.644 4.585 4.635 91,452 +0.07(+1.55%)
Jun 13, 2011 4.564 4.570 4.544 4.564 114,560 -0.01(-0.19%)
Jun 10, 2011 4.629 4.629 4.544 4.573 174,245 -0.07(-1.53%)
Jun 09, 2011 4.635 4.650 4.600 4.644 86,473 +0.02(+0.45%)
Jun 08, 2011 4.632 4.641 4.609 4.623 80,421 -0.02(-0.38%)
Jun 07, 2011 4.626 4.668 4.621 4.641 67,326 +0.04(+0.90%)
Jun 06, 2011 4.638 4.638 4.585 4.600 113,240 -0.04(-0.95%)
Jun 03, 2011 4.609 4.653 4.603 4.644 38,049 +0.05(+1.16%)
May 24, 2011 4.632 4.656 4.570 4.591 134,359 -0.05(-1.02%)
May 23, 2011 4.677 4.677 4.629 4.638 89,987 -0.07(-1.57%)
May 20, 2011 4.700 4.715 4.677 4.712 144,077 +0.02(+0.50%)
May 19, 2011 4.700 4.700 4.668 4.689 57,959 -0.01(-0.12%)
May 18, 2011 4.651 4.694 4.651 4.694 218,137 +0.06(+1.31%)
May 17, 2011 4.613 4.660 4.613 4.634 97,322 -0.00(-0.06%)
May 16, 2011 4.651 4.665 4.628 4.636 127,201 -0.01(-0.12%)
May 13, 2011 4.697 4.700 4.605 4.642 91,534 -0.04(-0.80%)
May 12, 2011 4.665 4.694 4.649 4.680 166,570 -0.01(-0.31%)
May 11, 2011 4.709 4.738 4.622 4.694 279,613 -0.04(-0.92%)
May 10, 2011 4.738 4.738 4.691 4.738 80,616 +0.02(+0.49%)
May 09, 2011 4.680 4.715 4.639 4.715 81,933 +0.03(+0.74%)
May 06, 2011 4.665 4.691 4.634 4.680 36,382 +0.03(+0.62%)
May 05, 2011 4.686 4.712 4.610 4.651 107,898 -0.06(-1.29%)
May 04, 2011 4.723 4.738 4.686 4.712 87,520 -0.02(-0.49%)
May 03, 2011 4.729 4.735 4.686 4.735 88,108 -0.01(-0.24%)
May 02, 2011 4.746 4.746 4.729 4.746 89,218 -0.02(-0.33%)
Apr 29, 2011 4.767 4.767 4.733 4.762 69,113 -0.01(-0.16%)
Apr 28, 2011 4.717 4.769 4.691 4.769 100,063 +0.05(+1.17%)
Apr 27, 2011 4.709 4.735 4.668 4.715 118,194 +0.00(+0.06%)
Apr 26, 2011 4.680 4.712 4.654 4.712 66,222 +0.03(+0.68%)
Apr 25, 2011 4.657 4.683 4.655 4.680 56,697 +0.02(+0.37%)
Apr 21, 2011 4.631 4.683 4.619 4.662 89,757 +0.05(+1.13%)
Apr 20, 2011 4.573 4.628 4.573 4.610 82,365 +0.08(+1.72%)
Apr 19, 2011 4.529 4.564 4.518 4.532 74,081 -0.01(-0.25%)
Apr 18, 2011 4.541 4.544 4.469 4.544 106,850 -0.02(-0.38%)
Apr 15, 2011 4.558 4.564 4.547 4.561 66,866 -0.00(-0.06%)
Apr 14, 2011 4.576 4.590 4.550 4.564 193,441 -0.04(-0.82%)
Apr 13, 2011 4.570 4.622 4.570 4.602 77,846 +0.04(+0.82%)
Apr 12, 2011 4.579 4.605 4.550 4.564 82,939 -0.05(-1.00%)
Apr 11, 2011 4.628 4.634 4.590 4.610 77,227 -0.01(-0.31%)
Apr 08, 2011 4.625 4.636 4.607 4.625 95,195 +0.00(+0.06%)
Apr 07, 2011 4.625 4.634 4.618 4.622 79,129 -0.00(-0.06%)
Apr 06, 2011 4.642 4.642 4.605 4.625 85,570 +0.01(+0.25%)
Apr 05, 2011 4.634 4.634 4.602 4.613 117,344 -0.01(-0.19%)
Apr 04, 2011 4.602 4.654 4.602 4.622 87,026 +0.01(+0.31%)
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.