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, 2015 6.559 6.568 6.463 6.475 69,608 -0.09(-1.34%)
Jun 29, 2015 6.626 6.656 6.521 6.563 49,306 -0.08(-1.14%)
Jun 26, 2015 6.681 6.749 6.618 6.639 24,868 -0.07(-1.06%)
Jun 25, 2015 6.731 6.748 6.693 6.710 47,178 +0.02(+0.31%)
Jun 24, 2015 6.777 6.790 6.675 6.689 38,277 -0.13(-1.91%)
Jun 23, 2015 6.878 6.886 6.811 6.819 34,886 -0.02(-0.31%)
Jun 22, 2015 6.895 6.899 6.815 6.840 36,161 -0.00(-0.06%)
Jun 19, 2015 6.849 6.878 6.817 6.844 25,717 -0.02(-0.24%)
Jun 18, 2015 6.861 6.903 6.773 6.861 33,104 +0.02(+0.24%)
Jun 17, 2015 6.819 6.857 6.795 6.844 42,178 +0.03(+0.49%)
Jun 16, 2015 6.777 6.840 6.777 6.811 34,295 +0.06(+0.87%)
Jun 15, 2015 6.668 6.712 6.668 6.752 38,508 +0.04(+0.56%)
Jun 12, 2015 6.739 6.765 6.689 6.714 40,858 -0.08(-1.17%)
Jun 11, 2015 6.752 6.813 6.735 6.794 30,347 +0.05(+0.68%)
Jun 10, 2015 6.765 6.790 6.731 6.748 22,588 +0.06(+0.88%)
Jun 09, 2015 6.664 6.706 6.660 6.689 47,628 +0.03(+0.39%)
Jun 08, 2015 6.731 6.752 6.651 6.663 65,069 -0.06(-0.89%)
Jun 05, 2015 6.760 6.760 6.706 6.723 52,022 -0.05(-0.81%)
Jun 04, 2015 6.849 6.895 6.777 6.777 60,892 -0.07(-0.98%)
Jun 03, 2015 7.016 7.027 6.843 6.844 93,514 -0.14(-2.04%)
Jun 02, 2015 7.058 7.058 6.974 6.987 45,014 -0.07(-0.95%)
Jun 01, 2015 7.113 7.113 7.008 7.054 95,321 -0.05(-0.71%)
May 29, 2015 7.205 7.218 7.105 7.105 76,664 -0.06(-0.82%)
May 28, 2015 7.054 7.180 7.033 7.163 65,917 +0.08(+1.19%)
May 27, 2015 7.008 7.105 7.000 7.079 61,947 +0.10(+1.38%)
May 26, 2015 7.100 7.105 6.983 6.983 24,396 -0.11(-1.59%)
May 22, 2015 7.084 7.096 7.096 7.096 33,361 +0.01(+0.14%)
May 21, 2015 7.054 7.100 7.016 7.086 45,140 +0.07(+0.99%)
May 20, 2015 7.086 7.086 7.016 7.016 32,159 -0.04(-0.58%)
May 19, 2015 7.086 7.099 6.959 7.058 30,717 -0.00(-0.06%)
May 18, 2015 7.144 7.144 6.967 7.062 54,330 -0.11(-1.49%)
May 15, 2015 7.037 7.201 7.029 7.169 112,271 +0.14(+1.99%)
May 14, 2015 7.004 7.029 6.984 7.029 55,444 +0.09(+1.36%)
May 13, 2015 6.947 6.958 6.906 6.934 55,855 +0.01(+0.12%)
May 12, 2015 6.856 6.926 6.807 6.926 42,355 +0.09(+1.26%)
May 11, 2015 6.844 6.881 6.823 6.840 52,824 +0.02(+0.36%)
May 08, 2015 6.889 6.889 6.782 6.815 59,312 +0.01(+0.18%)
May 07, 2015 6.807 6.914 6.786 6.803 30,987 -0.02(-0.36%)
May 06, 2015 6.905 6.905 6.815 6.828 29,547 -0.06(-0.83%)
May 05, 2015 6.971 7.016 6.864 6.885 72,917 -0.12(-1.64%)
May 04, 2015 7.004 7.025 6.984 7.000 27,021 +0.03(+0.41%)
May 01, 2015 7.021 7.021 6.930 6.971 15,706 +0.00(+0.02%)
Apr 30, 2015 7.004 7.041 6.967 6.970 22,683 -0.06(-0.84%)
Apr 29, 2015 7.029 7.041 7.012 7.029 29,646 -0.01(-0.18%)
Apr 28, 2015 7.041 7.049 7.016 7.041 39,003 +0.01(+0.18%)
Apr 27, 2015 7.029 7.043 7.000 7.029 45,158 +0.02(+0.33%)
Apr 24, 2015 7.021 7.021 6.988 7.006 44,803 +0.02(+0.26%)
Apr 23, 2015 6.947 7.008 6.910 6.988 21,287 +0.02(+0.29%)
Apr 22, 2015 6.959 6.979 6.944 6.967 33,913 +0.04(+0.59%)
Apr 21, 2015 6.934 6.942 6.906 6.926 32,592 +0.01(+0.12%)
Apr 20, 2015 6.881 6.926 6.881 6.918 27,060 +0.03(+0.48%)
Apr 17, 2015 6.885 6.922 6.823 6.885 40,341 -0.02(-0.35%)
Apr 16, 2015 6.864 6.910 6.864 6.909 21,170 +0.04(+0.59%)
Apr 15, 2015 6.910 6.910 6.815 6.868 56,408 -0.03(-0.42%)
Apr 14, 2015 6.905 6.938 6.868 6.897 45,834 +0.01(+0.18%)
Apr 13, 2015 6.942 6.947 6.885 6.885 59,492 -0.05(-0.71%)
Apr 10, 2015 6.893 6.938 6.860 6.934 44,122 +0.06(+0.84%)
Apr 09, 2015 6.860 6.905 6.856 6.877 26,213 +0.02(+0.30%)
Apr 08, 2015 6.823 6.856 6.823 6.856 60,957 +0.08(+1.21%)
Apr 07, 2015 6.770 6.807 6.757 6.774 36,709 +0.02(+0.37%)
Apr 06, 2015 6.721 6.782 6.684 6.749 22,793 +0.03(+0.49%)
Apr 02, 2015 6.770 6.716 6.716 6.716 56,685 -0.04(-0.55%)
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.