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 (%)
May 28, 2024 7.620 7.620 7.390 7.400 11,789 -0.13(-1.73%)
May 24, 2024 7.610 7.610 7.390 7.530 15,453 -0.01(-0.13%)
May 23, 2024 7.630 7.640 7.530 7.540 14,048 -0.13(-1.69%)
May 22, 2024 7.720 7.720 7.650 7.670 11,895 -0.02(-0.26%)
May 21, 2024 7.682 7.785 7.671 7.690 42,841 +0.03(+0.38%)
May 20, 2024 7.729 7.729 7.661 7.661 23,221 -0.07(-0.90%)
May 17, 2024 7.729 7.797 7.729 7.730 12,556 +0.03(+0.39%)
May 16, 2024 7.661 7.729 7.661 7.700 17,874 +0.05(+0.64%)
May 15, 2024 7.651 7.709 7.651 7.651 21,323 +0.02(+0.25%)
May 14, 2024 7.612 7.639 7.607 7.632 11,969 +0.06(+0.84%)
May 13, 2024 7.554 7.573 7.524 7.568 14,224 +0.06(+0.84%)
May 10, 2024 7.466 7.515 7.456 7.505 35,608 +0.08(+1.05%)
May 09, 2024 7.329 7.432 7.329 7.427 25,181 +0.06(+0.79%)
May 08, 2024 7.339 7.397 7.320 7.368 11,380 +0.03(+0.47%)
May 07, 2024 7.325 7.349 7.320 7.334 6,729 +0.02(+0.33%)
May 06, 2024 7.261 7.339 7.261 7.310 22,450 +0.08(+1.08%)
May 03, 2024 7.261 7.281 7.209 7.232 8,697 +0.01(+0.13%)
May 02, 2024 7.173 7.242 7.168 7.222 9,276 +0.13(+1.79%)
May 01, 2024 7.066 7.144 7.066 7.095 8,121 +0.03(+0.41%)
Apr 30, 2024 7.144 7.144 7.066 7.066 12,011 -0.05(-0.69%)
Apr 29, 2024 7.115 7.173 7.115 7.115 17,036 -0.01(-0.14%)
Apr 26, 2024 7.154 7.203 7.096 7.125 20,794 -0.06(-0.81%)
Apr 25, 2024 7.144 7.196 7.086 7.183 9,380 +0.02(+0.27%)
Apr 24, 2024 7.164 7.203 7.086 7.164 38,182 +0.08(+1.10%)
Apr 23, 2024 7.076 7.115 7.076 7.086 24,251 +0.04(+0.55%)
Apr 22, 2024 6.988 7.105 6.959 7.047 37,326 +0.10(+1.40%)
Apr 19, 2024 6.852 6.959 6.852 6.949 18,043 +0.07(+0.99%)
Apr 18, 2024 6.881 6.920 6.862 6.881 19,034 +0.00(+0.00%)
Apr 17, 2024 6.823 6.949 6.784 6.881 21,200 +0.12(+1.73%)
Apr 16, 2024 6.823 6.832 6.764 6.764 30,756 -0.06(-0.86%)
Apr 15, 2024 6.988 6.988 6.823 6.823 9,598 -0.10(-1.41%)
Apr 12, 2024 7.008 7.017 6.910 6.920 15,135 -0.08(-1.11%)
Apr 11, 2024 6.988 7.115 6.988 6.998 57,259 +0.02(+0.28%)
Apr 10, 2024 7.125 7.144 6.920 6.979 44,257 -0.19(-2.59%)
Apr 09, 2024 7.164 7.173 7.134 7.164 24,653 +0.00(+0.00%)
Apr 08, 2024 7.173 7.232 7.125 7.164 51,018 -0.09(-1.21%)
Apr 05, 2024 7.320 7.320 7.242 7.251 19,218 -0.01(-0.13%)
Apr 04, 2024 7.349 7.378 7.242 7.261 21,093 -0.07(-0.93%)
Apr 03, 2024 7.398 7.398 7.329 7.329 26,211 -0.05(-0.66%)
Apr 02, 2024 7.388 7.437 7.310 7.378 26,132 -0.01(-0.13%)
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.