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 )

7.500 +0.110 (+1.49%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 3, 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 (%)
Jul 30, 2004 4.620 4.684 4.617 4.625 35,492 -0.02(-0.35%)
Jul 29, 2004 4.577 4.647 4.572 4.641 69,863 +0.03(+0.70%)
Jul 28, 2004 4.689 4.689 4.566 4.609 75,094 -0.05(-1.15%)
Jul 27, 2004 4.631 4.671 4.590 4.663 139,354 +0.01(+0.11%)
Jul 26, 2004 4.697 4.697 4.657 4.657 82,940 -0.02(-0.46%)
Jul 23, 2004 4.689 4.706 4.649 4.679 119,926 +0.01(+0.17%)
Jul 22, 2004 4.633 4.711 4.631 4.671 89,664 +0.03(+0.69%)
Jul 21, 2004 4.681 4.711 4.639 4.639 72,105 -0.03(-0.74%)
Jul 20, 2004 4.697 4.700 4.631 4.673 163,265 +0.02(+0.34%)
Jul 19, 2004 4.762 4.783 4.631 4.657 126,651 -0.09(-1.97%)
Jul 16, 2004 4.727 4.756 4.665 4.751 57,908 +0.03(+0.68%)
Jul 15, 2004 4.711 4.719 4.655 4.719 50,436 +0.01(+0.17%)
Jul 14, 2004 4.652 4.730 4.644 4.711 54,919 +0.05(+1.15%)
Jul 13, 2004 4.679 4.711 4.657 4.657 75,841 -0.01(-0.17%)
Jul 12, 2004 4.617 4.676 4.577 4.665 116,938 +0.05(+1.16%)
Jul 09, 2004 4.580 4.628 4.580 4.612 48,568 +0.03(+0.64%)
Jul 08, 2004 4.577 4.657 4.556 4.582 76,215 +0.01(+0.12%)
Jul 07, 2004 4.604 4.657 4.574 4.577 56,414 -0.03(-0.64%)
Jul 06, 2004 4.577 4.684 4.524 4.606 79,204 +0.00(+0.00%)
Jul 02, 2004 4.617 4.631 4.604 4.606 94,521 +0.02(+0.35%)
Jul 01, 2004 4.625 4.631 4.590 4.590 85,928 +0.01(+0.29%)
Jun 30, 2004 4.617 4.620 4.577 4.577 175,220 -0.07(-1.50%)
Jun 29, 2004 4.764 4.791 4.647 4.647 88,917 -0.05(-1.08%)
Jun 28, 2004 4.631 4.711 4.631 4.697 139,354 -0.04(-0.85%)
Jun 25, 2004 4.791 4.802 4.724 4.738 59,776 -0.05(-1.12%)
Jun 24, 2004 4.684 4.797 4.684 4.791 115,817 +0.12(+2.58%)
Jun 23, 2004 4.684 4.684 4.561 4.671 110,586 +0.00(+0.00%)
Jun 22, 2004 4.719 4.738 4.631 4.671 162,891 -0.12(-2.40%)
Jun 21, 2004 4.697 4.786 4.631 4.786 87,049 +0.08(+1.65%)
Jun 18, 2004 4.657 4.716 4.657 4.708 49,689 +0.08(+1.68%)
Jun 17, 2004 4.604 4.697 4.596 4.631 60,150 +0.01(+0.23%)
Jun 16, 2004 4.665 4.706 4.620 4.620 78,830 -0.10(-2.21%)
Jun 15, 2004 4.697 4.759 4.697 4.724 45,953 -0.00(-0.06%)
Jun 14, 2004 4.805 4.805 4.727 4.727 45,953 -0.10(-2.11%)
Jun 10, 2004 4.925 4.925 4.823 4.829 39,228 -0.12(-2.49%)
Jun 09, 2004 4.925 4.952 4.925 4.952 19,427 +0.04(+0.82%)
Jun 08, 2004 4.992 5.019 4.858 4.912 28,767 -0.04(-0.81%)
Jun 07, 2004 5.045 5.045 4.912 4.952 38,481 -0.07(-1.33%)
Jun 04, 2004 4.767 5.059 4.767 5.019 65,380 +0.25(+5.34%)
Jun 03, 2004 4.805 4.805 4.748 4.764 36,613 -0.03(-0.73%)
Jun 02, 2004 4.722 4.799 4.722 4.799 14,944 +0.06(+1.30%)
Jun 01, 2004 4.727 4.751 4.711 4.738 21,295 +0.00(+0.00%)
May 28, 2004 4.697 4.764 4.697 4.738 11,581 +0.01(+0.23%)
May 27, 2004 4.805 4.805 4.711 4.727 25,778 -0.05(-1.06%)
May 26, 2004 4.791 4.831 4.740 4.778 47,074 +0.03(+0.56%)
May 25, 2004 4.649 4.770 4.649 4.751 70,611 +0.10(+2.19%)
May 24, 2004 4.580 4.655 4.566 4.649 71,358 +0.05(+0.99%)
May 21, 2004 4.684 4.724 4.604 4.604 78,456 -0.15(-3.10%)
May 20, 2004 4.639 4.751 4.564 4.751 56,040 +0.13(+2.90%)
May 19, 2004 4.590 4.644 4.524 4.617 64,633 +0.01(+0.29%)
May 18, 2004 4.550 4.631 4.537 4.604 51,557 +0.05(+1.18%)
May 17, 2004 4.631 4.631 4.550 4.550 20,174 -0.12(-2.58%)
May 14, 2004 4.724 4.724 4.577 4.671 179,703 -0.03(-0.57%)
May 13, 2004 4.764 4.831 4.697 4.697 34,745 -0.04(-0.85%)
May 12, 2004 4.858 4.871 4.738 4.738 59,403 -0.08(-1.67%)
May 11, 2004 4.550 4.831 4.524 4.818 72,852 +0.32(+7.14%)
May 10, 2004 4.831 4.831 4.430 4.497 170,363 -0.33(-6.93%)
May 07, 2004 4.952 4.952 4.831 4.831 45,579 -0.11(-2.17%)
May 06, 2004 5.045 5.056 4.930 4.938 105,729 -0.13(-2.64%)
May 05, 2004 5.313 5.313 5.072 5.072 195,768 -0.25(-4.77%)
May 04, 2004 5.340 5.340 5.326 5.326 391,163 -0.03(-0.50%)
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.