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: 7:00 PM 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 (%)
Aug 31, 2007 6.966 7.136 6.966 7.084 116,448 +0.18(+2.60%)
Aug 30, 2007 6.805 7.060 6.805 6.905 150,413 +0.06(+0.82%)
Aug 29, 2007 6.698 6.878 6.698 6.848 116,448 +0.19(+2.86%)
Aug 28, 2007 6.961 6.961 6.655 6.658 286,269 -0.26(-3.79%)
Aug 27, 2007 6.800 6.921 6.800 6.921 109,357 +0.08(+1.18%)
Aug 24, 2007 6.805 6.856 6.747 6.840 98,906 +0.09(+1.31%)
Aug 23, 2007 6.738 6.771 6.631 6.752 219,087 +0.05(+0.80%)
Aug 22, 2007 6.551 6.698 6.551 6.698 125,033 +0.09(+1.30%)
Aug 21, 2007 6.430 6.618 6.430 6.612 140,335 +0.22(+3.48%)
Aug 20, 2007 6.500 6.537 6.329 6.390 280,298 +0.08(+1.27%)
Aug 17, 2007 6.323 6.350 6.095 6.310 439,295 +0.32(+5.37%)
Aug 16, 2007 6.527 6.527 5.785 5.988 886,056 -0.68(-10.13%)
Aug 15, 2007 6.688 6.757 6.562 6.663 276,939 -0.13(-1.89%)
Aug 14, 2007 6.787 6.859 6.763 6.792 129,511 -0.05(-0.78%)
Aug 13, 2007 6.939 6.947 6.846 6.846 71,660 -0.01(-0.20%)
Aug 10, 2007 6.859 6.899 6.730 6.859 158,997 -0.11(-1.54%)
Aug 09, 2007 6.942 7.014 6.921 6.966 79,125 -0.09(-1.25%)
Aug 08, 2007 6.939 7.087 6.929 7.055 116,822 +0.16(+2.25%)
Aug 07, 2007 6.819 6.899 6.773 6.899 166,088 +0.09(+1.26%)
Aug 06, 2007 6.918 6.923 6.540 6.813 412,049 -0.13(-1.88%)
Aug 03, 2007 6.972 7.004 6.937 6.944 164,595 -0.06(-0.86%)
Aug 02, 2007 6.902 7.020 6.902 7.004 243,721 +0.12(+1.71%)
Aug 01, 2007 7.269 7.269 6.728 6.886 768,487 -0.47(-6.44%)
Jul 31, 2007 7.368 7.392 7.314 7.360 85,470 +0.12(+1.67%)
Jul 30, 2007 7.264 7.264 7.207 7.239 78,005 +0.00(+0.00%)
Jul 27, 2007 7.489 7.515 7.237 7.239 107,864 -0.26(-3.47%)
Jul 26, 2007 7.791 7.813 7.389 7.499 154,891 -0.26(-3.38%)
Jul 25, 2007 7.781 7.960 7.684 7.762 314,262 +0.01(+0.07%)
Jul 24, 2007 7.797 7.837 7.722 7.757 188,109 -0.03(-0.41%)
Jul 23, 2007 7.708 7.822 7.687 7.789 141,455 +0.04(+0.52%)
Jul 20, 2007 7.810 7.810 7.738 7.748 82,111 -0.03(-0.38%)
Jul 19, 2007 7.684 7.842 7.658 7.778 174,673 +0.15(+2.00%)
Jul 18, 2007 7.620 7.644 7.580 7.625 121,300 +0.06(+0.74%)
Jul 17, 2007 7.850 7.850 7.556 7.569 284,030 +0.04(+0.57%)
Jul 16, 2007 7.633 7.633 7.499 7.526 185,870 -0.03(-0.43%)
Jul 13, 2007 7.598 7.644 7.521 7.558 170,567 +0.04(+0.52%)
Jul 12, 2007 7.491 7.556 7.465 7.519 72,034 +0.08(+1.09%)
Jul 11, 2007 7.368 7.521 7.363 7.438 200,053 +0.03(+0.47%)
Jul 10, 2007 7.430 7.432 7.360 7.403 209,383 +0.01(+0.07%)
Jul 09, 2007 7.448 7.494 7.349 7.398 355,318 +0.03(+0.44%)
Jul 06, 2007 7.596 7.609 7.348 7.365 628,151 -0.23(-3.03%)
Jul 05, 2007 7.652 7.668 7.574 7.596 77,259 -0.03(-0.39%)
Jul 03, 2007 7.582 7.639 7.582 7.625 36,203 +0.08(+1.03%)
Jul 02, 2007 7.529 7.636 7.502 7.548 40,682 +0.05(+0.72%)
Jun 29, 2007 7.416 7.513 7.416 7.494 127,645 +0.12(+1.60%)
Jun 28, 2007 7.392 7.523 7.365 7.376 110,850 -0.02(-0.29%)
Jun 27, 2007 7.250 7.473 7.250 7.398 144,068 +0.11(+1.47%)
Jun 26, 2007 7.234 7.314 7.197 7.290 189,229 +0.10(+1.38%)
Jun 25, 2007 7.242 7.256 7.191 7.191 115,329 -0.05(-0.74%)
Jun 22, 2007 7.296 7.298 7.234 7.245 83,604 -0.06(-0.81%)
Jun 21, 2007 7.304 7.398 7.261 7.304 95,174 -0.01(-0.15%)
Jun 20, 2007 7.475 7.475 7.301 7.314 146,307 -0.13(-1.80%)
Jun 19, 2007 7.424 7.456 7.309 7.448 68,674 +0.06(+0.76%)
Jun 18, 2007 7.395 7.432 7.328 7.392 114,582 +0.05(+0.73%)
Jun 15, 2007 7.314 7.451 7.293 7.339 186,616 +0.05(+0.74%)
Jun 14, 2007 7.395 7.473 7.285 7.285 90,695 -0.09(-1.23%)
Jun 13, 2007 7.261 7.430 7.261 7.376 138,096 +0.12(+1.59%)
Jun 12, 2007 7.411 7.411 7.229 7.261 151,532 -0.16(-2.17%)
Jun 11, 2007 7.435 7.540 7.306 7.422 179,525 +0.02(+0.22%)
Jun 08, 2007 7.221 7.435 7.119 7.406 228,045 +0.18(+2.56%)
Jun 07, 2007 7.623 7.708 7.194 7.221 487,816 -0.43(-5.67%)
Jun 06, 2007 7.829 7.834 7.537 7.655 161,983 -0.21(-2.72%)
Jun 05, 2007 7.874 7.936 7.821 7.869 110,103 -0.01(-0.10%)
Jun 04, 2007 7.936 7.960 7.821 7.877 141,082 -0.10(-1.21%)
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.