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 (%)
Jul 31, 2009 2.813 2.835 2.797 2.835 99,996 +0.04(+1.34%)
Jul 30, 2009 2.786 2.824 2.786 2.797 124,999 +0.01(+0.48%)
Jul 29, 2009 2.813 2.813 2.776 2.784 41,051 -0.03(-0.95%)
Jul 28, 2009 2.813 2.821 2.768 2.811 258,576 -0.05(-1.78%)
Jul 27, 2009 2.808 2.861 2.795 2.861 161,330 +0.02(+0.66%)
Jul 24, 2009 2.813 2.843 2.773 2.843 2,127 -0.01(-0.19%)
Jul 23, 2009 2.795 2.856 2.795 2.848 178,898 +0.05(+1.92%)
Jul 22, 2009 2.786 2.795 2.757 2.795 299,669 +0.01(+0.19%)
Jul 21, 2009 2.805 2.805 2.752 2.789 116,445 +0.03(+0.97%)
Jul 20, 2009 2.738 2.781 2.738 2.762 110,562 +0.03(+0.98%)
Jul 17, 2009 2.736 2.746 2.701 2.736 42,328 +0.02(+0.59%)
Jul 16, 2009 2.741 2.741 2.706 2.719 73,127 +0.00(+0.00%)
Jul 15, 2009 2.709 2.719 2.687 2.719 65,144 +0.07(+2.63%)
Jul 14, 2009 2.652 2.658 2.631 2.650 88,911 +0.03(+1.02%)
Jul 13, 2009 2.580 2.626 2.580 2.623 83,652 +0.02(+0.93%)
Jul 10, 2009 2.623 2.623 2.575 2.599 87,112 -0.01(-0.31%)
Jul 09, 2009 2.634 2.634 2.591 2.607 67,797 +0.01(+0.52%)
Jul 08, 2009 2.612 2.612 2.559 2.594 111,137 -0.02(-0.72%)
Jul 07, 2009 2.693 2.693 2.596 2.612 135,640 -0.05(-2.01%)
Jul 06, 2009 2.666 2.666 2.618 2.666 47,695 -0.01(-0.40%)
Jul 02, 2009 2.744 2.744 2.657 2.677 74,415 -0.07(-2.44%)
Jul 01, 2009 2.741 2.744 2.728 2.744 39,809 +0.04(+1.39%)
Jun 30, 2009 2.744 2.744 2.666 2.706 106,125 -0.01(-0.49%)
Jun 29, 2009 2.744 2.744 2.690 2.719 49,871 +0.01(+0.20%)
Jun 26, 2009 2.655 2.738 2.655 2.714 112,768 +0.05(+1.91%)
Jun 25, 2009 2.674 2.677 2.663 2.663 93,506 +0.01(+0.30%)
Jun 24, 2009 2.671 2.671 2.626 2.655 102,736 +0.03(+1.12%)
Jun 23, 2009 2.607 2.650 2.580 2.626 114,657 +0.01(+0.41%)
Jun 22, 2009 2.674 2.674 2.596 2.615 116,448 -0.07(-2.44%)
Jun 19, 2009 2.709 2.709 2.669 2.680 45,508 +0.02(+0.85%)
Jun 18, 2009 2.690 2.694 2.658 2.658 55,720 -0.01(-0.30%)
Jun 17, 2009 2.685 2.695 2.644 2.666 254,194 -0.02(-0.80%)
Jun 16, 2009 2.703 2.741 2.685 2.687 94,853 -0.02(-0.79%)
Jun 15, 2009 2.685 2.738 2.685 2.709 121,065 -0.08(-2.79%)
Jun 12, 2009 2.757 2.786 2.744 2.786 82,428 +0.04(+1.36%)
Jun 11, 2009 2.719 2.776 2.719 2.749 131,594 +0.03(+1.08%)
Jun 10, 2009 2.687 2.733 2.687 2.719 213,631 +0.03(+1.20%)
Jun 09, 2009 2.693 2.721 2.679 2.687 82,465 -0.01(-0.30%)
Jun 08, 2009 2.698 2.709 2.687 2.695 106,599 -0.04(-1.50%)
Jun 05, 2009 2.746 2.749 2.709 2.736 126,738 +0.02(+0.82%)
Jun 04, 2009 2.687 2.714 2.656 2.714 127,399 +0.06(+2.32%)
Jun 03, 2009 2.679 2.685 2.647 2.652 165,573 -0.04(-1.39%)
Jun 02, 2009 2.674 2.693 2.656 2.690 118,333 +0.03(+1.31%)
Jun 01, 2009 2.679 2.690 2.639 2.655 91,035 +0.04(+1.64%)
May 29, 2009 2.602 2.612 2.577 2.612 76,680 +0.05(+1.99%)
May 28, 2009 2.438 2.564 2.438 2.561 194,615 +0.03(+1.38%)
May 27, 2009 2.591 2.615 2.527 2.527 199,437 -0.05(-1.77%)
May 26, 2009 2.478 2.572 2.474 2.572 198,444 +0.08(+3.00%)
May 22, 2009 2.454 2.502 2.454 2.497 113,507 +0.06(+2.42%)
May 21, 2009 2.406 2.454 2.398 2.438 192,301 -0.03(-1.19%)
May 20, 2009 2.497 2.500 2.468 2.468 122,207 +0.01(+0.22%)
May 19, 2009 2.478 2.478 2.441 2.462 111,107 -0.00(-0.11%)
May 18, 2009 2.449 2.465 2.433 2.465 76,423 +0.06(+2.47%)
May 15, 2009 2.449 2.462 2.342 2.405 363,462 -0.03(-1.23%)
May 14, 2009 2.425 2.465 2.419 2.435 91,274 +0.01(+0.44%)
May 13, 2009 2.489 2.489 2.425 2.425 85,571 -0.07(-2.90%)
May 12, 2009 2.519 2.538 2.481 2.497 119,509 -0.02(-0.81%)
May 11, 2009 2.508 2.534 2.483 2.518 174,240 -0.02(-0.78%)
May 08, 2009 2.481 2.537 2.481 2.537 47,882 +0.08(+3.38%)
May 07, 2009 2.478 2.500 2.454 2.454 217,483 -0.03(-1.19%)
May 06, 2009 2.489 2.492 2.452 2.484 134,308 -0.01(-0.22%)
May 05, 2009 2.484 2.489 2.441 2.489 121,800 +0.03(+1.02%)
May 04, 2009 2.484 2.484 2.461 2.464 92,319 +0.05(+2.18%)
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.