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 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 4, 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, 2018 6.280 6.320 6.263 6.291 51,463 +0.04(+0.63%)
Jul 30, 2018 6.224 6.252 6.190 6.252 67,987 +0.06(+0.91%)
Jul 27, 2018 6.229 6.241 6.190 6.195 52,317 -0.05(-0.82%)
Jul 26, 2018 6.190 6.246 6.190 6.246 78,771 +0.03(+0.45%)
Jul 25, 2018 6.224 6.224 6.180 6.218 14,555 +0.05(+0.73%)
Jul 24, 2018 6.280 6.280 6.167 6.173 64,507 -0.02(-0.27%)
Jul 23, 2018 6.212 6.216 6.190 6.190 43,350 +0.00(+0.00%)
Jul 20, 2018 6.280 6.280 6.178 6.190 76,144 -0.05(-0.73%)
Jul 19, 2018 6.173 6.246 6.173 6.235 116,402 +0.03(+0.46%)
Jul 18, 2018 6.224 6.224 6.174 6.207 36,256 -0.01(-0.12%)
Jul 17, 2018 6.201 6.219 6.190 6.214 61,205 -0.01(-0.16%)
Jul 16, 2018 6.229 6.229 6.207 6.224 39,842 +0.00(+0.00%)
Jul 13, 2018 6.229 6.246 6.212 6.224 32,443 -0.01(-0.09%)
Jul 12, 2018 6.229 6.263 6.212 6.229 68,210 +0.02(+0.36%)
Jul 11, 2018 6.224 6.258 6.184 6.207 75,796 -0.04(-0.63%)
Jul 10, 2018 6.224 6.274 6.224 6.246 58,602 +0.02(+0.36%)
Jul 09, 2018 6.337 6.337 6.224 6.224 130,035 -0.05(-0.72%)
Jul 06, 2018 6.258 6.303 6.258 6.269 88,836 +0.02(+0.27%)
Jul 05, 2018 6.258 6.291 6.224 6.252 133,511 +0.05(+0.79%)
Jul 03, 2018 6.203 6.203 6.203 0 +0.06(+0.95%)
Jul 02, 2018 6.184 6.195 6.126 6.144 63,959 +0.02(+0.28%)
Jun 29, 2018 6.071 6.133 6.071 6.127 106,250 +0.06(+0.93%)
Jun 28, 2018 6.105 6.139 6.059 6.071 103,975 -0.04(-0.65%)
Jun 27, 2018 6.122 6.161 6.094 6.110 179,653 +0.00(+0.00%)
Jun 26, 2018 6.144 6.193 6.110 6.110 189,579 -0.04(-0.64%)
Jun 25, 2018 6.195 6.232 6.135 6.150 164,997 -0.05(-0.73%)
Jun 22, 2018 6.308 6.325 6.195 6.195 239,249 -0.07(-1.08%)
Jun 21, 2018 6.330 6.330 6.224 6.263 218,735 -0.05(-0.72%)
Jun 20, 2018 6.365 6.365 6.303 6.308 111,520 -0.02(-0.36%)
Jun 19, 2018 6.410 6.427 6.320 6.331 136,176 -0.10(-1.50%)
Jun 18, 2018 6.495 6.529 6.416 6.427 76,609 -0.10(-1.47%)
Jun 15, 2018 6.637 6.501 6.523 97,080 -0.11(-1.70%)
Jun 14, 2018 6.631 6.640 6.608 6.637 24,815 +0.05(+0.69%)
Jun 13, 2018 6.620 6.626 6.546 6.591 109,194 -0.02(-0.26%)
Jun 12, 2018 6.699 6.699 6.597 6.608 99,729 -0.04(-0.60%)
Jun 11, 2018 6.682 6.682 6.620 6.648 49,662 -0.04(-0.59%)
Jun 08, 2018 6.688 6.692 6.656 6.688 42,484 +0.01(+0.17%)
Jun 07, 2018 6.665 6.684 6.643 6.676 21,672 +0.03(+0.51%)
Jun 06, 2018 6.637 6.642 27,325 -0.04(-0.59%)
Jun 05, 2018 6.671 6.683 6.646 6.682 18,235 +0.01(+0.17%)
Jun 04, 2018 6.688 6.699 6.665 6.671 49,360 +0.02(+0.26%)
Jun 01, 2018 6.648 6.699 6.637 6.654 54,450 -0.02(-0.25%)
May 31, 2018 6.704 6.716 6.637 6.671 60,613 +0.11(+1.64%)
May 30, 2018 6.591 6.608 6.478 6.563 95,961 -0.01(-0.17%)
May 29, 2018 6.608 6.608 6.565 6.574 26,989 -0.02(-0.34%)
May 25, 2018 6.597 6.597 6.597 0 +0.01(+0.17%)
May 24, 2018 6.688 6.693 6.569 6.586 28,905 -0.09(-1.36%)
May 23, 2018 6.721 6.722 6.671 6.676 30,237 -0.05(-0.76%)
May 22, 2018 6.671 6.772 6.657 6.727 115,766 -0.11(-1.65%)
May 21, 2018 6.664 6.840 6.664 6.840 96,138 +0.17(+2.48%)
May 18, 2018 6.691 6.691 6.653 6.675 23,657 -0.02(-0.25%)
May 17, 2018 6.619 6.691 6.601 6.691 68,111 +0.08(+1.17%)
May 16, 2018 6.542 6.619 6.542 6.614 40,025 +0.04(+0.59%)
May 15, 2018 6.542 6.581 6.542 6.575 25,195 +0.01(+0.08%)
May 14, 2018 6.537 6.592 6.537 6.570 29,642 -0.03(-0.42%)
May 11, 2018 6.570 6.597 6.537 6.597 34,763 +0.03(+0.42%)
May 10, 2018 6.581 6.581 6.515 6.570 21,201 +0.08(+1.19%)
May 09, 2018 6.448 6.500 6.448 6.492 29,513 +0.08(+1.20%)
May 08, 2018 6.476 6.476 6.415 6.416 19,225 -0.06(-0.93%)
May 07, 2018 6.597 6.608 6.468 6.476 59,040 -0.03(-0.43%)
May 04, 2018 6.404 6.515 6.404 6.504 77,641 +0.09(+1.47%)
May 03, 2018 6.443 6.443 6.388 6.410 18,098 -0.03(-0.43%)
May 02, 2018 6.465 6.481 6.420 6.437 41,332 +0.02(+0.35%)
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.