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 )

7.430 -0.020 (-0.27%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 18, 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 (%)
Aug 31, 2006 6.186 6.220 6.183 6.218 31,756 +0.03(+0.56%)
Aug 30, 2006 6.183 6.199 6.156 6.183 47,821 +0.02(+0.39%)
Aug 29, 2006 6.199 6.207 6.121 6.159 61,644 -0.06(-0.99%)
Aug 28, 2006 6.231 6.255 6.204 6.220 42,217 +0.02(+0.26%)
Aug 25, 2006 6.196 6.223 6.194 6.204 63,139 +0.01(+0.13%)
Aug 24, 2006 6.239 6.269 6.186 6.196 88,917 -0.03(-0.47%)
Aug 23, 2006 6.199 6.253 6.186 6.226 89,664 +0.03(+0.43%)
Aug 22, 2006 6.127 6.199 6.092 6.199 122,168 +0.07(+1.18%)
Aug 21, 2006 6.129 6.135 6.057 6.127 51,930 -0.02(-0.35%)
Aug 18, 2006 6.103 6.170 6.036 6.148 88,917 -0.01(-0.13%)
Aug 17, 2006 6.175 6.175 6.143 6.156 50,062 +0.02(+0.35%)
Aug 16, 2006 6.199 6.199 6.097 6.135 107,971 -0.04(-0.65%)
Aug 15, 2006 6.138 6.202 6.132 6.175 53,425 +0.08(+1.27%)
Aug 14, 2006 6.073 6.097 6.052 6.097 61,271 +0.06(+1.06%)
Aug 11, 2006 6.049 6.089 6.006 6.033 48,194 +0.00(+0.04%)
Aug 10, 2006 6.081 6.097 6.014 6.030 87,423 -0.05(-0.84%)
Aug 09, 2006 6.103 6.103 6.060 6.081 63,886 +0.03(+0.49%)
Aug 08, 2006 6.009 6.055 5.980 6.052 38,854 +0.05(+0.76%)
Aug 07, 2006 6.041 6.055 5.996 6.006 57,535 -0.02(-0.27%)
Aug 04, 2006 6.001 6.072 5.998 6.022 41,843 +0.03(+0.49%)
Aug 03, 2006 5.996 6.009 5.945 5.993 27,273 -0.00(-0.04%)
Aug 02, 2006 5.945 5.996 5.929 5.996 43,338 +0.07(+1.13%)
Aug 01, 2006 5.945 5.963 5.915 5.929 67,248 -0.01(-0.14%)
Jul 31, 2006 5.931 5.947 5.897 5.937 74,720 +0.01(+0.09%)
Jul 28, 2006 5.894 5.974 5.894 5.931 79,951 +0.01(+0.18%)
Jul 27, 2006 5.902 5.953 5.902 5.921 51,183 +0.03(+0.55%)
Jul 26, 2006 5.867 5.889 5.830 5.889 54,919 -0.01(-0.09%)
Jul 25, 2006 5.859 5.905 5.835 5.894 107,597 +0.02(+0.32%)
Jul 24, 2006 5.819 5.875 5.782 5.875 109,466 +0.05(+0.78%)
Jul 21, 2006 5.840 5.840 5.822 5.830 112,828 -0.03(-0.55%)
Jul 20, 2006 5.733 5.942 5.709 5.862 109,839 +0.16(+2.72%)
Jul 19, 2006 5.608 5.733 5.608 5.707 128,146 +0.11(+1.96%)
Jul 18, 2006 5.581 5.597 5.541 5.597 51,183 +0.05(+0.87%)
Jul 17, 2006 5.618 5.626 5.549 5.549 55,667 -0.06(-1.14%)
Jul 14, 2006 5.677 5.677 5.583 5.613 50,436 -0.05(-0.90%)
Jul 13, 2006 5.666 5.677 5.637 5.664 32,129 -0.01(-0.24%)
Jul 12, 2006 5.688 5.688 5.634 5.677 59,403 +0.00(+0.05%)
Jul 11, 2006 5.640 5.688 5.637 5.674 88,544 +0.02(+0.43%)
Jul 10, 2006 5.608 5.685 5.605 5.650 66,875 +0.02(+0.29%)
Jul 07, 2006 5.656 5.688 5.594 5.634 143,463 -0.01(-0.24%)
Jul 06, 2006 5.581 5.648 5.570 5.648 116,564 +0.05(+0.96%)
Jul 05, 2006 5.605 5.618 5.557 5.594 60,523 -0.01(-0.19%)
Jul 03, 2006 5.567 5.605 5.565 5.605 29,141 +0.05(+0.92%)
Jun 30, 2006 5.514 5.613 5.514 5.554 50,062 +0.05(+0.83%)
Jun 29, 2006 5.452 5.567 5.452 5.508 91,533 +0.03(+0.64%)
Jun 28, 2006 5.447 5.476 5.439 5.474 31,009 +0.01(+0.25%)
Jun 27, 2006 5.423 5.474 5.423 5.460 69,116 +0.03(+0.64%)
Jun 26, 2006 5.460 5.498 5.372 5.426 116,190 -0.03(-0.59%)
Jun 23, 2006 5.476 5.479 5.436 5.458 39,975 -0.00(-0.05%)
Jun 22, 2006 5.517 5.541 5.450 5.460 50,810 -0.04(-0.73%)
Jun 21, 2006 5.487 5.551 5.487 5.500 38,854 +0.02(+0.44%)
Jun 20, 2006 5.517 5.527 5.450 5.476 56,414 -0.01(-0.24%)
Jun 19, 2006 5.517 5.557 5.468 5.490 57,535 -0.01(-0.19%)
Jun 16, 2006 5.527 5.554 5.500 5.500 44,832 +0.00(+0.00%)
Jun 15, 2006 5.468 5.541 5.439 5.500 75,094 +0.02(+0.29%)
Jun 14, 2006 5.498 5.514 5.463 5.484 77,336 -0.03(-0.49%)
Jun 13, 2006 5.541 5.554 5.500 5.511 51,183 -0.05(-0.98%)
Jun 12, 2006 5.541 5.616 5.541 5.566 40,722 +0.03(+0.45%)
Jun 09, 2006 5.500 5.559 5.500 5.541 63,886 +0.04(+0.73%)
Jun 08, 2006 5.562 5.567 5.500 5.500 88,917 -0.07(-1.20%)
Jun 07, 2006 5.637 5.664 5.549 5.567 114,322 -0.08(-1.38%)
Jun 06, 2006 5.658 5.685 5.581 5.645 49,689 -0.00(-0.05%)
Jun 05, 2006 5.664 5.699 5.648 5.648 99,005 -0.03(-0.47%)
Jun 02, 2006 5.682 5.693 5.650 5.674 69,116 +0.02(+0.43%)
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.