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 29, 2018 6.065 6.127 6.065 6.121 106,355 +0.06(+0.93%)
Jun 28, 2018 6.099 6.133 6.053 6.065 104,078 -0.04(-0.65%)
Jun 27, 2018 6.116 6.155 6.088 6.104 179,831 +0.00(+0.00%)
Jun 26, 2018 6.138 6.187 6.104 6.104 189,767 -0.04(-0.64%)
Jun 25, 2018 6.189 6.226 6.129 6.144 165,161 -0.05(-0.73%)
Jun 22, 2018 6.302 6.319 6.189 6.189 239,486 -0.07(-1.08%)
Jun 21, 2018 6.323 6.323 6.217 6.257 218,953 -0.05(-0.72%)
Jun 20, 2018 6.359 6.359 6.297 6.302 111,631 -0.02(-0.36%)
Jun 19, 2018 6.404 6.421 6.313 6.325 136,312 -0.10(-1.50%)
Jun 18, 2018 6.489 6.523 6.410 6.421 76,685 -0.10(-1.47%)
Jun 15, 2018 6.630 6.494 6.517 97,176 -0.11(-1.70%)
Jun 14, 2018 6.624 6.633 6.602 6.630 24,840 +0.05(+0.69%)
Jun 13, 2018 6.613 6.619 6.540 6.585 109,303 -0.02(-0.26%)
Jun 12, 2018 6.692 6.692 6.590 6.602 99,828 -0.04(-0.60%)
Jun 11, 2018 6.675 6.675 6.613 6.641 49,711 -0.04(-0.59%)
Jun 08, 2018 6.681 6.686 6.650 6.681 42,527 +0.01(+0.17%)
Jun 07, 2018 6.658 6.677 6.636 6.670 21,694 +0.03(+0.51%)
Jun 06, 2018 6.630 6.636 27,352 -0.04(-0.59%)
Jun 05, 2018 6.664 6.677 6.639 6.675 18,253 +0.01(+0.17%)
Jun 04, 2018 6.681 6.692 6.658 6.664 49,409 +0.02(+0.26%)
Jun 01, 2018 6.641 6.692 6.630 6.647 54,504 -0.02(-0.25%)
May 31, 2018 6.698 6.709 6.630 6.664 60,674 +0.11(+1.64%)
May 30, 2018 6.585 6.602 6.472 6.557 96,056 -0.01(-0.17%)
May 29, 2018 6.602 6.602 6.559 6.568 27,016 -0.02(-0.34%)
May 25, 2018 6.590 6.590 6.590 0 +0.01(+0.17%)
May 24, 2018 6.681 6.687 6.562 6.579 28,934 -0.09(-1.36%)
May 23, 2018 6.715 6.716 6.664 6.670 30,268 -0.05(-0.76%)
May 22, 2018 6.664 6.766 6.650 6.721 115,881 -0.11(-1.65%)
May 21, 2018 6.657 6.833 6.657 6.833 96,233 +0.17(+2.48%)
May 18, 2018 6.685 6.685 6.646 6.668 23,681 -0.02(-0.25%)
May 17, 2018 6.613 6.685 6.594 6.685 68,179 +0.08(+1.17%)
May 16, 2018 6.536 6.613 6.536 6.607 40,064 +0.04(+0.59%)
May 15, 2018 6.536 6.574 6.536 6.569 25,220 +0.01(+0.08%)
May 14, 2018 6.530 6.585 6.530 6.563 29,671 -0.03(-0.42%)
May 11, 2018 6.563 6.591 6.531 6.591 34,797 +0.03(+0.42%)
May 10, 2018 6.574 6.574 6.508 6.563 21,222 +0.08(+1.19%)
May 09, 2018 6.442 6.493 6.442 6.486 29,543 +0.08(+1.20%)
May 08, 2018 6.469 6.469 6.409 6.409 19,244 -0.06(-0.93%)
May 07, 2018 6.591 6.602 6.461 6.469 59,099 -0.03(-0.43%)
May 04, 2018 6.398 6.508 6.398 6.497 77,718 +0.09(+1.47%)
May 03, 2018 6.436 6.436 6.382 6.403 18,116 -0.03(-0.43%)
May 02, 2018 6.458 6.475 6.413 6.431 41,373 +0.02(+0.35%)
May 01, 2018 6.519 6.519 6.398 6.408 45,395 -0.03(-0.52%)
Apr 30, 2018 6.469 6.580 6.403 6.442 44,566 +0.03(+0.43%)
Apr 27, 2018 6.442 6.442 6.380 6.414 21,969 +0.04(+0.61%)
Apr 26, 2018 6.464 6.508 6.354 6.376 85,763 -0.08(-1.20%)
Apr 25, 2018 6.442 6.458 6.371 6.453 52,622 +0.07(+1.17%)
Apr 24, 2018 6.392 6.425 6.376 6.378 15,654 -0.02(-0.39%)
Apr 23, 2018 6.403 6.436 6.387 6.403 49,309 -0.03(-0.51%)
Apr 20, 2018 6.497 6.503 6.409 6.436 41,502 -0.08(-1.29%)
Apr 19, 2018 6.574 6.574 6.514 6.521 16,588 -0.04(-0.65%)
Apr 18, 2018 6.563 6.574 6.547 6.563 16,927 +0.02(+0.26%)
Apr 17, 2018 6.570 6.587 6.539 6.546 53,340 +0.01(+0.16%)
Apr 16, 2018 6.596 6.596 6.532 6.536 50,461 -0.01(-0.21%)
Apr 13, 2018 6.503 6.563 6.503 6.549 26,546 +0.05(+0.72%)
Apr 12, 2018 6.525 6.547 6.503 6.503 15,966 -0.01(-0.17%)
Apr 11, 2018 6.519 6.541 6.510 6.514 18,029 -0.01(-0.08%)
Apr 10, 2018 6.525 6.547 6.469 6.519 77,883 +0.01(+0.17%)
Apr 09, 2018 6.469 6.570 6.469 6.508 58,138 +0.03(+0.51%)
Apr 06, 2018 6.453 6.499 6.453 6.475 34,881 -0.03(-0.51%)
Apr 05, 2018 6.458 6.519 6.447 6.508 16,198 +0.06(+0.85%)
Apr 04, 2018 6.381 6.464 6.381 6.453 20,143 +0.01(+0.09%)
Apr 03, 2018 6.398 6.453 6.398 6.447 16,588 +0.04(+0.61%)
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.