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: 11:40 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 31, 2020 5.604 5.652 5.604 5.642 41,823 -0.02(-0.43%)
Jul 30, 2020 5.570 5.666 5.570 5.666 21,549 +0.01(+0.12%)
Jul 29, 2020 5.597 5.659 5.576 5.659 26,486 +0.10(+1.74%)
Jul 28, 2020 5.493 5.563 5.493 5.563 29,598 +0.03(+0.50%)
Jul 27, 2020 5.542 5.556 5.493 5.535 86,705 +0.06(+1.01%)
Jul 24, 2020 5.507 5.521 5.466 5.480 42,980 -0.08(-1.37%)
Jul 23, 2020 5.535 5.556 5.507 5.556 20,885 +0.01(+0.25%)
Jul 22, 2020 5.549 5.563 5.498 5.542 21,986 -0.01(-0.12%)
Jul 21, 2020 5.487 5.549 5.487 5.549 30,931 +0.10(+1.77%)
Jul 20, 2020 5.528 5.535 5.424 5.452 31,951 -0.08(-1.37%)
Jul 17, 2020 5.493 5.528 5.390 5.528 28,509 +0.08(+1.52%)
Jul 16, 2020 5.445 5.500 5.445 5.445 25,072 -0.06(-1.01%)
Jul 15, 2020 5.500 5.507 5.445 5.500 40,326 +0.12(+2.31%)
Jul 14, 2020 5.369 5.390 5.321 5.376 63,640 +0.03(+0.65%)
Jul 13, 2020 5.369 5.383 5.321 5.341 82,175 -0.08(-1.40%)
Jul 10, 2020 5.348 5.417 5.321 5.417 46,309 +0.12(+2.35%)
Jul 09, 2020 5.404 5.424 5.224 5.293 62,478 -0.11(-2.05%)
Jul 08, 2020 5.466 5.542 5.390 5.404 94,996 -0.08(-1.51%)
Jul 07, 2020 5.556 5.556 5.466 5.487 36,666 -0.09(-1.61%)
Jul 06, 2020 5.646 5.666 5.570 5.576 60,358 -0.04(-0.74%)
Jul 02, 2020 5.583 5.659 5.570 5.618 32,127 +0.09(+1.63%)
Jul 01, 2020 5.514 5.556 5.487 5.528 10,620 +0.02(+0.38%)
Jun 30, 2020 5.493 5.507 5.452 5.507 26,684 +0.06(+1.14%)
Jun 29, 2020 5.404 5.452 5.369 5.445 17,530 +0.06(+1.16%)
Jun 26, 2020 5.493 5.493 5.369 5.383 36,758 -0.08(-1.39%)
Jun 25, 2020 5.452 5.459 5.409 5.459 29,833 -0.04(-0.75%)
Jun 24, 2020 5.563 5.563 5.397 5.500 80,377 -0.06(-1.12%)
Jun 23, 2020 5.590 5.602 5.563 5.563 26,603 -0.03(-0.49%)
Jun 22, 2020 5.632 5.639 5.549 5.590 47,171 +0.05(+0.87%)
Jun 19, 2020 5.666 5.680 5.542 5.542 24,457 -0.06(-1.11%)
Jun 18, 2020 5.597 5.615 5.552 5.604 36,747 -0.01(-0.12%)
Jun 17, 2020 5.722 5.722 5.611 5.611 48,490 -0.02(-0.37%)
Jun 16, 2020 5.687 5.735 5.611 5.632 24,089 +0.07(+1.24%)
Jun 15, 2020 5.417 5.587 5.383 5.563 41,781 +0.08(+1.51%)
Jun 12, 2020 5.493 5.535 5.442 5.480 56,728 +0.03(+0.51%)
Jun 11, 2020 5.604 5.604 5.424 5.452 72,052 -0.26(-4.60%)
Jun 10, 2020 5.784 5.784 5.701 5.715 30,826 -0.07(-1.19%)
Jun 09, 2020 5.832 5.846 5.770 5.784 46,636 -0.06(-1.06%)
Jun 08, 2020 5.722 5.874 5.722 5.846 65,961 +0.09(+1.56%)
Jun 05, 2020 5.742 5.819 5.742 5.756 82,199 +0.10(+1.71%)
Jun 04, 2020 5.652 5.673 5.627 5.659 41,867 -0.01(-0.24%)
Jun 03, 2020 5.666 5.742 5.618 5.673 63,808 +0.08(+1.48%)
Jun 02, 2020 5.556 5.611 5.556 5.590 68,666 +0.04(+0.75%)
Jun 01, 2020 5.507 5.590 5.507 5.549 136,278 +0.07(+1.26%)
May 29, 2020 5.473 5.493 5.424 5.480 62,083 +0.06(+1.02%)
May 28, 2020 5.480 5.481 5.397 5.424 96,679 -0.01(-0.25%)
May 27, 2020 5.493 5.493 5.424 5.438 95,627 +0.02(+0.38%)
May 26, 2020 5.549 5.563 5.417 5.417 115,848 -0.03(-0.63%)
May 22, 2020 5.411 5.521 5.355 5.452 80,751 -0.06(-1.13%)
May 21, 2020 5.460 5.528 5.339 5.514 109,547 +0.06(+1.11%)
May 20, 2020 5.339 5.454 5.339 5.454 129,018 +0.10(+1.89%)
May 19, 2020 5.258 5.352 5.258 5.352 102,496 +0.03(+0.51%)
May 18, 2020 5.292 5.325 5.292 5.325 49,727 +0.18(+3.54%)
May 15, 2020 5.130 5.177 5.087 5.143 45,689 +0.01(+0.26%)
May 14, 2020 5.130 5.137 5.022 5.130 54,887 -0.03(-0.52%)
May 13, 2020 5.373 5.373 5.150 5.157 83,253 -0.18(-3.29%)
May 12, 2020 5.467 5.467 5.332 5.332 81,491 -0.13(-2.47%)
May 11, 2020 5.352 5.467 5.352 5.467 70,885 +0.05(+0.87%)
May 08, 2020 5.413 5.433 5.379 5.420 26,701 +0.07(+1.26%)
May 07, 2020 5.336 5.359 5.325 5.352 43,986 +0.10(+1.93%)
May 06, 2020 5.278 5.299 5.224 5.251 16,369 -0.02(-0.35%)
May 05, 2020 5.245 5.332 5.245 5.270 67,353 +0.00(+0.09%)
May 04, 2020 5.224 5.265 5.170 5.265 38,723 +0.07(+1.43%)
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.