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 )

7.688 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2017 6.875 6.989 6.866 6.911 46,862 +0.06(+0.83%)
Jul 28, 2017 6.891 6.891 6.839 6.855 53,716 -0.07(-0.97%)
Jul 27, 2017 7.004 7.004 6.888 6.922 49,864 -0.04(-0.52%)
Jul 26, 2017 6.870 7.035 6.870 6.958 144,313 +0.08(+1.12%)
Jul 25, 2017 6.865 6.886 6.851 6.881 87,826 -0.01(-0.07%)
Jul 24, 2017 6.839 6.886 6.828 6.886 53,863 +0.04(+0.53%)
Jul 21, 2017 6.819 6.850 6.798 6.850 59,011 +0.01(+0.08%)
Jul 20, 2017 6.803 6.845 6.803 6.845 22,330 +0.05(+0.76%)
Jul 19, 2017 6.809 6.829 6.793 6.793 42,321 -0.04(-0.53%)
Jul 18, 2017 6.793 6.829 6.771 6.829 30,381 +0.05(+0.76%)
Jul 17, 2017 6.762 6.788 6.745 6.778 36,070 +0.04(+0.53%)
Jul 14, 2017 6.742 6.767 6.695 6.742 29,467 +0.03(+0.38%)
Jul 13, 2017 6.706 6.736 6.706 6.716 25,771 -0.01(-0.15%)
Jul 12, 2017 6.717 6.742 6.693 6.726 28,570 +0.02(+0.29%)
Jul 11, 2017 6.690 6.711 6.675 6.707 25,216 +0.01(+0.09%)
Jul 10, 2017 6.721 6.731 6.700 6.700 18,370 +0.02(+0.31%)
Jul 07, 2017 6.693 6.716 6.671 6.680 23,535 -0.02(-0.23%)
Jul 06, 2017 6.690 6.732 6.664 6.695 47,486 +0.01(+0.08%)
Jul 05, 2017 6.760 6.778 6.684 6.690 24,955 -0.03(-0.46%)
Jul 03, 2017 6.726 6.742 6.628 6.721 16,868 +0.02(+0.31%)
Jun 30, 2017 6.706 6.742 6.695 6.700 40,804 -0.02(-0.23%)
Jun 29, 2017 6.752 6.752 6.677 6.716 28,443 -0.03(-0.38%)
Jun 28, 2017 6.706 6.772 6.706 6.742 53,894 +0.04(+0.61%)
Jun 27, 2017 6.656 6.731 6.656 6.700 41,684 +0.04(+0.54%)
Jun 26, 2017 6.613 6.664 6.613 6.664 56,419 +0.04(+0.62%)
Jun 23, 2017 6.628 6.659 6.566 6.623 49,303 -0.01(-0.16%)
Jun 22, 2017 6.680 6.771 6.515 6.634 105,353 -0.07(-1.00%)
Jun 21, 2017 6.752 6.773 6.664 6.700 76,577 -0.10(-1.51%)
Jun 20, 2017 6.814 6.845 6.737 6.803 37,951 -0.03(-0.45%)
Jun 19, 2017 6.845 6.845 6.809 6.834 18,920 +0.02(+0.23%)
Jun 16, 2017 6.750 6.845 6.725 6.819 42,813 +0.08(+1.14%)
Jun 15, 2017 6.757 6.757 6.716 6.742 29,588 -0.05(-0.68%)
Jun 14, 2017 6.834 6.845 6.767 6.788 73,598 -0.02(-0.23%)
Jun 13, 2017 6.870 6.917 6.798 6.803 58,443 -0.08(-1.12%)
Jun 12, 2017 6.875 6.906 6.870 6.881 61,461 -0.03(-0.45%)
Jun 09, 2017 6.883 6.917 6.881 6.911 85,144 +0.03(+0.45%)
Jun 08, 2017 6.839 6.901 6.839 6.881 108,100 +0.01(+0.07%)
Jun 07, 2017 6.841 6.886 6.819 6.875 121,555 +0.08(+1.17%)
Jun 06, 2017 6.824 6.824 6.762 6.796 41,620 -0.01(-0.13%)
Jun 05, 2017 6.773 6.808 6.773 6.805 24,227 +0.04(+0.55%)
Jun 02, 2017 6.752 6.767 6.742 6.767 17,622 -0.02(-0.23%)
Jun 01, 2017 6.737 6.824 6.703 6.783 91,595 +0.04(+0.53%)
May 31, 2017 6.788 6.826 6.737 6.747 49,060 +0.01(+0.15%)
May 30, 2017 6.716 6.767 6.716 6.737 82,224 -0.01(-0.08%)
May 26, 2017 6.661 6.765 6.661 6.742 62,112 +0.05(+0.77%)
May 25, 2017 6.839 6.839 6.664 6.690 67,015 -0.10(-1.52%)
May 24, 2017 6.778 6.793 6.716 6.793 97,079 +0.04(+0.61%)
May 23, 2017 6.598 6.901 6.597 6.752 160,270 +0.18(+2.74%)
May 22, 2017 6.711 6.711 6.567 6.572 122,629 -0.11(-1.62%)
May 19, 2017 6.519 6.755 6.504 6.680 261,112 +0.18(+2.71%)
May 18, 2017 6.464 6.534 6.418 6.504 202,250 +0.02(+0.23%)
May 17, 2017 6.509 6.514 6.427 6.489 143,155 +0.01(+0.08%)
May 16, 2017 6.418 6.539 6.418 6.484 172,395 +0.07(+1.10%)
May 15, 2017 6.412 6.444 6.412 6.413 37,939 +0.04(+0.63%)
May 12, 2017 6.348 6.391 6.348 6.373 78,955 +0.01(+0.16%)
May 11, 2017 6.514 6.524 6.358 6.363 270,068 -0.10(-1.48%)
May 10, 2017 6.464 6.469 6.438 6.459 52,973 +0.02(+0.23%)
May 09, 2017 6.428 6.443 6.423 6.443 50,880 +0.02(+0.23%)
May 08, 2017 6.408 6.433 6.408 6.428 29,759 +0.01(+0.16%)
May 05, 2017 6.383 6.438 6.374 6.418 62,997 +0.02(+0.24%)
May 04, 2017 6.413 6.413 6.368 6.403 35,500 -0.04(-0.54%)
May 03, 2017 6.403 6.438 6.393 6.438 33,639 +0.01(+0.23%)
May 02, 2017 6.373 6.423 6.358 6.423 29,631 +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.