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 )

7.683 +0.053 (+0.70%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 10, 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, 2021 7.338 7.406 7.308 7.369 21,858 +0.01(+0.11%)
Jun 29, 2021 7.346 7.482 7.346 7.361 33,144 -0.02(-0.20%)
Jun 28, 2021 7.376 7.512 7.346 7.376 60,220 +0.01(+0.10%)
Jun 25, 2021 7.323 7.467 7.323 7.368 18,670 +0.02(+0.21%)
Jun 24, 2021 7.383 7.391 7.338 7.353 32,133 -0.02(-0.21%)
Jun 23, 2021 7.429 7.548 7.338 7.368 29,668 -0.07(-0.91%)
Jun 22, 2021 7.467 7.489 7.414 7.436 20,017 -0.05(-0.71%)
Jun 21, 2021 7.429 7.519 7.404 7.489 21,482 +0.05(+0.71%)
Jun 18, 2021 7.542 7.542 7.104 7.436 67,842 -0.13(-1.70%)
Jun 17, 2021 7.618 7.633 7.557 7.565 20,575 -0.06(-0.79%)
Jun 16, 2021 7.640 7.814 7.614 7.625 43,402 -0.02(-0.20%)
Jun 15, 2021 7.618 7.671 7.618 7.640 30,811 +0.01(+0.10%)
Jun 14, 2021 7.610 7.648 7.595 7.633 46,279 +0.05(+0.70%)
Jun 11, 2021 7.587 7.655 7.572 7.580 46,735 -0.01(-0.10%)
Jun 10, 2021 7.572 7.633 7.565 7.587 36,637 +0.02(+0.20%)
Jun 09, 2021 7.580 7.595 7.553 7.572 29,616 -0.01(-0.10%)
Jun 08, 2021 7.580 7.603 7.557 7.580 26,697 +0.02(+0.20%)
Jun 07, 2021 7.497 7.580 7.497 7.565 28,818 -0.01(-0.12%)
Jun 04, 2021 7.595 7.595 7.558 7.574 13,268 +0.01(+0.12%)
Jun 03, 2021 7.595 7.595 7.535 7.565 22,070 -0.03(-0.40%)
Jun 02, 2021 7.587 7.595 7.550 7.595 21,666 +0.07(+0.90%)
Jun 01, 2021 7.565 7.595 7.444 7.527 59,907 -0.03(-0.40%)
May 28, 2021 7.497 7.557 7.439 7.557 45,497 +0.06(+0.81%)
May 27, 2021 7.467 7.519 7.459 7.497 17,378 +0.03(+0.46%)
May 26, 2021 7.383 7.512 7.383 7.463 24,493 +0.06(+0.87%)
May 25, 2021 7.459 7.467 7.377 7.399 30,516 -0.08(-1.01%)
May 24, 2021 7.482 7.519 7.459 7.474 11,280 +0.02(+0.20%)
May 21, 2021 7.572 7.574 7.429 7.459 34,768 -0.12(-1.60%)
May 20, 2021 7.454 7.580 7.439 7.580 50,369 +0.14(+1.89%)
May 19, 2021 7.439 7.492 7.439 7.439 28,455 -0.08(-1.08%)
May 18, 2021 7.572 7.572 7.461 7.521 41,896 +0.08(+1.10%)
May 17, 2021 7.365 7.508 7.365 7.439 50,534 +0.04(+0.50%)
May 14, 2021 7.321 7.402 7.313 7.402 26,132 +0.12(+1.63%)
May 13, 2021 7.261 7.381 7.261 7.284 49,709 +0.02(+0.31%)
May 12, 2021 7.313 7.373 7.261 7.261 41,769 -0.07(-0.91%)
May 11, 2021 7.358 7.358 7.298 7.328 40,212 -0.06(-0.85%)
May 10, 2021 7.358 7.402 7.358 7.391 25,945 +0.03(+0.35%)
May 07, 2021 7.372 7.372 7.335 7.365 45,902 +0.04(+0.51%)
May 06, 2021 7.269 7.343 7.261 7.328 59,182 +0.04(+0.51%)
May 05, 2021 7.306 7.365 7.284 7.291 25,231 +0.01(+0.10%)
May 04, 2021 7.335 7.335 7.276 7.284 14,384 -0.06(-0.81%)
May 03, 2021 7.409 7.409 7.335 7.343 39,502 -0.05(-0.70%)
Apr 30, 2021 7.313 7.402 7.313 7.395 32,660 +0.07(+1.01%)
Apr 29, 2021 7.321 7.350 7.306 7.321 38,880 +0.00(+0.07%)
Apr 28, 2021 7.284 7.335 7.284 7.316 25,528 +0.04(+0.55%)
Apr 27, 2021 7.261 7.276 7.209 7.276 15,941 -0.00(-0.00%)
Apr 26, 2021 7.187 7.291 7.173 7.276 16,582 +0.09(+1.24%)
Apr 23, 2021 7.224 7.417 7.165 7.187 24,428 -0.04(-0.51%)
Apr 22, 2021 7.224 7.261 7.224 7.224 15,806 -0.04(-0.61%)
Apr 21, 2021 7.135 7.269 7.135 7.269 44,709 +0.09(+1.29%)
Apr 20, 2021 7.195 7.195 7.128 7.176 11,014 -0.03(-0.36%)
Apr 19, 2021 7.076 7.202 7.076 7.202 66,319 +0.10(+1.36%)
Apr 16, 2021 7.143 7.143 7.083 7.106 19,569 -0.02(-0.31%)
Apr 15, 2021 7.143 7.150 7.106 7.128 19,631 -0.01(-0.10%)
Apr 14, 2021 7.128 7.172 7.113 7.135 29,780 +0.02(+0.31%)
Apr 13, 2021 7.217 7.224 7.113 7.113 53,385 -0.05(-0.72%)
Apr 12, 2021 7.039 7.165 7.017 7.165 58,596 +0.13(+1.90%)
Apr 09, 2021 6.965 7.032 6.965 7.032 28,207 +0.07(+0.96%)
Apr 08, 2021 6.943 6.972 6.928 6.965 17,044 +0.02(+0.32%)
Apr 07, 2021 6.943 6.976 6.920 6.943 19,890 +0.02(+0.32%)
Apr 06, 2021 6.943 6.972 6.920 6.920 16,281 -0.03(-0.43%)
Apr 05, 2021 6.920 6.972 6.891 6.950 34,055 +0.08(+1.19%)
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.