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 )

7.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2009 2.856 2.867 2.827 2.848 131,120 -0.02(-0.65%)
Aug 28, 2009 2.867 2.868 2.829 2.867 69,574 +0.01(+0.19%)
Aug 27, 2009 2.859 2.886 2.832 2.861 102,553 +0.00(+0.00%)
Aug 26, 2009 2.875 2.894 2.834 2.861 128,392 -0.01(-0.19%)
Aug 25, 2009 2.851 2.920 2.827 2.867 175,068 +0.00(+0.00%)
Aug 24, 2009 2.894 2.894 2.840 2.867 114,351 +0.01(+0.28%)
Aug 21, 2009 2.813 2.859 2.813 2.859 112,988 +0.05(+1.62%)
Aug 20, 2009 2.752 2.813 2.752 2.813 107,420 +0.03(+0.96%)
Aug 19, 2009 2.765 2.786 2.730 2.786 86,728 +0.03(+1.04%)
Aug 18, 2009 2.746 2.794 2.746 2.758 100,500 -0.03(-1.03%)
Aug 17, 2009 2.853 2.853 2.746 2.786 92,752 -0.10(-3.35%)
Aug 14, 2009 2.883 2.888 2.844 2.883 118,602 -0.03(-1.10%)
Aug 13, 2009 2.894 2.945 2.886 2.915 94,767 +0.04(+1.30%)
Aug 12, 2009 2.870 2.888 2.840 2.878 75,952 +0.01(+0.19%)
Aug 11, 2009 2.851 2.872 2.819 2.872 61,632 +0.02(+0.66%)
Aug 10, 2009 2.904 2.904 2.843 2.853 114,731 -0.03(-1.21%)
Aug 07, 2009 2.907 2.920 2.880 2.888 118,938 -0.02(-0.65%)
Aug 06, 2009 2.928 2.928 2.856 2.907 71,881 +0.01(+0.37%)
Aug 05, 2009 2.902 2.902 2.832 2.896 111,693 -0.02(-0.73%)
Aug 04, 2009 2.886 2.918 2.848 2.918 185,190 +0.05(+1.78%)
Aug 03, 2009 2.835 2.883 2.835 2.867 124,156 +0.03(+1.13%)
Jul 31, 2009 2.813 2.835 2.797 2.835 99,996 +0.04(+1.34%)
Jul 30, 2009 2.786 2.824 2.786 2.797 124,999 +0.01(+0.48%)
Jul 29, 2009 2.813 2.813 2.776 2.784 41,051 -0.03(-0.95%)
Jul 28, 2009 2.813 2.821 2.768 2.811 258,576 -0.05(-1.78%)
Jul 27, 2009 2.808 2.861 2.795 2.861 161,330 +0.02(+0.66%)
Jul 24, 2009 2.813 2.843 2.773 2.843 2,127 -0.01(-0.19%)
Jul 23, 2009 2.795 2.856 2.795 2.848 178,898 +0.05(+1.92%)
Jul 22, 2009 2.786 2.795 2.757 2.795 299,669 +0.01(+0.19%)
Jul 21, 2009 2.805 2.805 2.752 2.789 116,445 +0.03(+0.97%)
Jul 20, 2009 2.738 2.781 2.738 2.762 110,562 +0.03(+0.98%)
Jul 17, 2009 2.736 2.746 2.701 2.736 42,328 +0.02(+0.59%)
Jul 16, 2009 2.741 2.741 2.706 2.719 73,127 +0.00(+0.00%)
Jul 15, 2009 2.709 2.719 2.687 2.719 65,144 +0.07(+2.63%)
Jul 14, 2009 2.652 2.658 2.631 2.650 88,911 +0.03(+1.02%)
Jul 13, 2009 2.580 2.626 2.580 2.623 83,652 +0.02(+0.93%)
Jul 10, 2009 2.623 2.623 2.575 2.599 87,112 -0.01(-0.31%)
Jul 09, 2009 2.634 2.634 2.591 2.607 67,797 +0.01(+0.52%)
Jul 08, 2009 2.612 2.612 2.559 2.594 111,137 -0.02(-0.72%)
Jul 07, 2009 2.693 2.693 2.596 2.612 135,640 -0.05(-2.01%)
Jul 06, 2009 2.666 2.666 2.618 2.666 47,695 -0.01(-0.40%)
Jul 02, 2009 2.744 2.744 2.657 2.677 74,415 -0.07(-2.44%)
Jul 01, 2009 2.741 2.744 2.728 2.744 39,809 +0.04(+1.39%)
Jun 30, 2009 2.744 2.744 2.666 2.706 106,125 -0.01(-0.49%)
Jun 29, 2009 2.744 2.744 2.690 2.719 49,871 +0.01(+0.20%)
Jun 26, 2009 2.655 2.738 2.655 2.714 112,768 +0.05(+1.91%)
Jun 25, 2009 2.674 2.677 2.663 2.663 93,506 +0.01(+0.30%)
Jun 24, 2009 2.671 2.671 2.626 2.655 102,736 +0.03(+1.12%)
Jun 23, 2009 2.607 2.650 2.580 2.626 114,657 +0.01(+0.41%)
Jun 22, 2009 2.674 2.674 2.596 2.615 116,448 -0.07(-2.44%)
Jun 19, 2009 2.709 2.709 2.669 2.680 45,508 +0.02(+0.85%)
Jun 18, 2009 2.690 2.694 2.658 2.658 55,720 -0.01(-0.30%)
Jun 17, 2009 2.685 2.695 2.644 2.666 254,194 -0.02(-0.80%)
Jun 16, 2009 2.703 2.741 2.685 2.687 94,853 -0.02(-0.79%)
Jun 15, 2009 2.685 2.738 2.685 2.709 121,065 -0.08(-2.79%)
Jun 12, 2009 2.757 2.786 2.744 2.786 82,428 +0.04(+1.36%)
Jun 11, 2009 2.719 2.776 2.719 2.749 131,594 +0.03(+1.08%)
Jun 10, 2009 2.687 2.733 2.687 2.719 213,631 +0.03(+1.20%)
Jun 09, 2009 2.693 2.721 2.679 2.687 82,465 -0.01(-0.30%)
Jun 08, 2009 2.698 2.709 2.687 2.695 106,599 -0.04(-1.50%)
Jun 05, 2009 2.746 2.749 2.709 2.736 126,738 +0.02(+0.82%)
Jun 04, 2009 2.687 2.714 2.656 2.714 127,399 +0.06(+2.32%)
Jun 03, 2009 2.679 2.685 2.647 2.652 165,573 -0.04(-1.39%)
Jun 02, 2009 2.674 2.693 2.656 2.690 118,333 +0.03(+1.31%)
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.