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, 2014 6.975 7.076 6.952 6.952 132,017 -0.06(-0.88%)
Jun 27, 2014 7.025 7.029 6.975 7.014 93,694 -0.03(-0.45%)
Jun 26, 2014 7.014 7.046 7.002 7.046 51,994 +0.03(+0.45%)
Jun 25, 2014 7.002 7.025 6.975 7.014 48,067 +0.00(+0.00%)
Jun 24, 2014 6.975 7.072 6.971 7.014 56,422 +0.03(+0.41%)
Jun 23, 2014 7.018 7.022 6.975 6.985 96,570 +0.00(+0.03%)
Jun 20, 2014 7.010 7.014 6.979 6.983 39,771 -0.05(-0.66%)
Jun 19, 2014 7.006 7.029 6.991 7.029 49,833 +0.01(+0.17%)
Jun 18, 2014 6.952 7.018 6.952 7.018 64,181 +0.08(+1.12%)
Jun 17, 2014 6.913 6.952 6.913 6.940 41,191 +0.02(+0.22%)
Jun 16, 2014 6.933 6.948 6.925 6.925 58,354 +0.00(+0.01%)
Jun 13, 2014 6.874 6.929 6.871 6.924 50,300 +0.01(+0.21%)
Jun 12, 2014 6.878 6.912 6.878 6.909 39,014 +0.02(+0.34%)
Jun 11, 2014 6.874 6.913 6.840 6.886 106,839 -0.03(-0.39%)
Jun 10, 2014 6.890 6.913 6.874 6.913 83,634 +0.05(+0.68%)
Jun 06, 2014 6.847 6.890 6.836 6.867 52,583 -0.02(-0.23%)
Jun 05, 2014 6.801 6.894 6.801 6.882 97,882 +0.05(+0.68%)
Jun 04, 2014 6.809 6.843 6.762 6.836 97,900 -0.00(-0.06%)
Jun 03, 2014 6.832 6.840 6.801 6.840 61,976 -0.03(-0.45%)
Jun 02, 2014 6.812 6.874 6.801 6.871 117,320 +0.04(+0.57%)
May 30, 2014 6.754 6.836 6.754 6.832 66,249 +0.04(+0.63%)
May 29, 2014 6.789 6.836 6.747 6.789 158,364 -0.00(-0.06%)
May 28, 2014 6.766 6.832 6.758 6.793 114,756 +0.01(+0.17%)
May 27, 2014 6.770 6.809 6.766 6.781 81,827 +0.01(+0.17%)
May 23, 2014 6.832 6.770 6.770 6.770 84,949 -0.07(-1.01%)
May 22, 2014 6.723 6.840 6.703 6.839 164,016 +0.14(+2.08%)
May 21, 2014 6.693 6.727 6.693 6.700 77,877 +0.01(+0.14%)
May 20, 2014 6.776 6.776 6.671 6.691 127,470 -0.09(-1.26%)
May 19, 2014 6.696 6.787 6.678 6.776 89,989 +0.07(+1.08%)
May 16, 2014 6.662 6.723 6.662 6.704 109,462 +0.03(+0.47%)
May 15, 2014 6.734 6.765 6.643 6.672 168,227 -0.08(-1.20%)
May 14, 2014 6.700 6.757 6.662 6.753 162,005 +0.04(+0.63%)
May 13, 2014 6.746 6.776 6.700 6.711 200,286 -0.05(-0.79%)
May 12, 2014 6.765 6.776 6.719 6.765 68,317 -0.00(-0.06%)
May 09, 2014 6.761 6.776 6.742 6.768 85,171 -0.03(-0.45%)
May 08, 2014 6.791 6.825 6.715 6.799 49,519 +0.01(+0.11%)
May 07, 2014 6.753 6.791 6.715 6.791 48,444 +0.04(+0.62%)
May 06, 2014 6.693 6.753 6.655 6.749 265,469 +0.05(+0.79%)
May 05, 2014 6.700 6.719 6.643 6.696 51,415 -0.01(-0.17%)
May 02, 2014 6.719 6.719 6.643 6.708 83,635 -0.05(-0.67%)
May 01, 2014 6.715 6.791 6.708 6.753 68,865 +0.01(+0.17%)
Apr 30, 2014 6.658 6.742 6.651 6.742 47,185 +0.07(+1.08%)
Apr 29, 2014 6.666 6.685 6.651 6.670 57,458 +0.01(+0.11%)
Apr 28, 2014 6.662 6.686 6.643 6.662 71,602 -0.03(-0.51%)
Apr 25, 2014 6.666 6.700 6.643 6.696 46,847 +0.03(+0.46%)
Apr 24, 2014 6.628 6.674 6.615 6.666 138,665 +0.02(+0.34%)
Apr 23, 2014 6.590 6.643 6.590 6.643 36,555 +0.02(+0.34%)
Apr 22, 2014 6.563 6.624 6.545 6.620 46,276 +0.02(+0.36%)
Apr 21, 2014 6.594 6.617 6.582 6.596 53,984 -0.01(-0.13%)
Apr 17, 2014 6.563 6.605 6.605 6.605 38,987 +0.01(+0.17%)
Apr 16, 2014 6.556 6.598 6.529 6.594 144,595 +0.02(+0.35%)
Apr 15, 2014 6.510 6.571 6.498 6.571 42,712 +0.03(+0.41%)
Apr 14, 2014 6.533 6.586 6.533 6.544 40,836 +0.01(+0.12%)
Apr 11, 2014 6.544 6.559 6.514 6.537 90,245 -0.08(-1.26%)
Apr 10, 2014 6.620 6.647 6.605 6.620 60,035 -0.02(-0.29%)
Apr 09, 2014 6.605 6.651 6.567 6.639 49,829 +0.03(+0.46%)
Apr 08, 2014 6.567 6.613 6.545 6.609 78,572 +0.04(+0.58%)
Apr 07, 2014 6.529 6.586 6.529 6.571 96,143 +0.03(+0.52%)
Apr 04, 2014 6.537 6.594 6.518 6.537 197,565 +0.00(+0.00%)
Apr 03, 2014 6.499 6.544 6.488 6.537 144,922 +0.01(+0.17%)
Apr 02, 2014 6.491 6.551 6.472 6.526 139,782 +0.02(+0.23%)
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.