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 29, 2014 7.140 7.121 7.121 7.121 95,259 -0.01(-0.17%)
Aug 28, 2014 7.089 7.132 7.046 7.132 100,798 -0.00(-0.06%)
Aug 27, 2014 7.093 7.139 7.077 7.136 45,195 +0.03(+0.39%)
Aug 26, 2014 7.081 7.128 7.081 7.109 122,018 +0.01(+0.17%)
Aug 25, 2014 7.081 7.121 7.081 7.097 51,810 +0.00(+0.06%)
Aug 22, 2014 7.219 7.219 7.085 7.093 148,017 -0.12(-1.64%)
Aug 21, 2014 7.118 7.223 7.118 7.211 169,647 +0.09(+1.20%)
Aug 20, 2014 7.076 7.130 7.076 7.126 55,864 +0.03(+0.38%)
Aug 19, 2014 7.053 7.115 7.068 7.099 71,013 +0.03(+0.44%)
Aug 18, 2014 7.049 7.069 7.037 7.068 60,133 +0.05(+0.77%)
Aug 15, 2014 6.991 7.018 6.987 7.014 75,651 +0.00(+0.06%)
Aug 14, 2014 6.971 7.018 6.898 7.010 84,011 +0.09(+1.28%)
Aug 13, 2014 6.894 6.925 6.855 6.922 56,928 +0.06(+0.86%)
Aug 12, 2014 6.847 6.863 6.820 6.863 49,923 +0.05(+0.68%)
Aug 11, 2014 6.859 6.859 6.805 6.816 102,225 +0.02(+0.34%)
Aug 08, 2014 6.708 6.793 6.700 6.793 35,557 +0.08(+1.21%)
Aug 07, 2014 6.700 6.727 6.685 6.712 37,816 +0.05(+0.70%)
Aug 06, 2014 6.638 6.680 6.628 6.665 66,479 -0.04(-0.58%)
Aug 05, 2014 6.739 6.756 6.665 6.704 78,266 -0.06(-0.86%)
Aug 04, 2014 6.855 6.855 6.743 6.762 107,609 -0.05(-0.80%)
Aug 01, 2014 6.789 6.822 6.781 6.816 97,335 +0.02(+0.34%)
Jul 31, 2014 6.894 6.896 6.789 6.793 101,244 -0.11(-1.62%)
Jul 30, 2014 6.967 6.967 6.894 6.905 39,063 -0.06(-0.87%)
Jul 29, 2014 7.010 7.010 6.956 6.966 40,251 -0.01(-0.13%)
Jul 28, 2014 7.002 7.002 6.971 6.975 57,256 -0.01(-0.11%)
Jul 25, 2014 7.029 7.029 6.983 6.983 30,891 -0.03(-0.50%)
Jul 24, 2014 6.971 7.025 6.971 7.018 24,263 +0.03(+0.44%)
Jul 23, 2014 6.967 6.987 6.950 6.987 31,198 +0.03(+0.50%)
Jul 22, 2014 6.917 6.952 6.917 6.952 47,790 +0.03(+0.39%)
Jul 21, 2014 6.905 6.933 6.905 6.925 46,264 +0.00(+0.06%)
Jul 18, 2014 6.902 6.936 6.882 6.921 28,273 +0.03(+0.51%)
Jul 17, 2014 6.944 6.963 6.882 6.886 74,806 -0.09(-1.33%)
Jul 16, 2014 6.921 6.998 6.894 6.979 65,400 +0.08(+1.12%)
Jul 15, 2014 6.882 6.905 6.878 6.902 42,799 +0.00(+0.06%)
Jul 14, 2014 6.905 6.925 6.894 6.898 47,525 +0.03(+0.45%)
Jul 11, 2014 6.867 6.929 6.859 6.867 42,913 -0.02(-0.34%)
Jul 10, 2014 6.874 6.902 6.874 6.890 43,964 -0.02(-0.32%)
Jul 09, 2014 6.905 6.940 6.878 6.912 42,848 +0.01(+0.09%)
Jul 08, 2014 6.952 7.010 6.905 6.905 62,645 -0.05(-0.78%)
Jul 07, 2014 6.983 6.983 6.944 6.960 63,995 -0.01(-0.11%)
Jul 03, 2014 6.952 6.967 6.967 6.967 27,886 +0.02(+0.28%)
Jul 02, 2014 6.952 6.971 6.902 6.948 111,187 -0.03(-0.39%)
Jul 01, 2014 6.952 6.983 6.944 6.975 134,686 +0.02(+0.33%)
Jun 30, 2014 6.975 7.076 6.952 6.952 132,017 -0.06(-0.88%)
Jun 27, 2014 7.025 7.029 6.975 7.014 93,694 -0.03(-0.45%)
Jun 26, 2014 7.014 7.046 7.002 7.046 51,994 +0.03(+0.45%)
Jun 25, 2014 7.002 7.025 6.975 7.014 48,067 +0.00(+0.00%)
Jun 24, 2014 6.975 7.072 6.971 7.014 56,422 +0.03(+0.41%)
Jun 23, 2014 7.018 7.022 6.975 6.985 96,570 +0.00(+0.03%)
Jun 20, 2014 7.010 7.014 6.979 6.983 39,771 -0.05(-0.66%)
Jun 19, 2014 7.006 7.029 6.991 7.029 49,833 +0.01(+0.17%)
Jun 18, 2014 6.952 7.018 6.952 7.018 64,181 +0.08(+1.12%)
Jun 17, 2014 6.913 6.952 6.913 6.940 41,191 +0.02(+0.22%)
Jun 16, 2014 6.933 6.948 6.925 6.925 58,354 +0.00(+0.01%)
Jun 13, 2014 6.874 6.929 6.871 6.924 50,300 +0.01(+0.21%)
Jun 12, 2014 6.878 6.912 6.878 6.909 39,014 +0.02(+0.34%)
Jun 11, 2014 6.874 6.913 6.840 6.886 106,839 -0.03(-0.39%)
Jun 10, 2014 6.890 6.913 6.874 6.913 83,634 +0.05(+0.68%)
Jun 06, 2014 6.847 6.890 6.836 6.867 52,583 -0.02(-0.23%)
Jun 05, 2014 6.801 6.894 6.801 6.882 97,882 +0.05(+0.68%)
Jun 04, 2014 6.809 6.843 6.762 6.836 97,900 -0.00(-0.06%)
Jun 03, 2014 6.832 6.840 6.801 6.840 61,976 -0.03(-0.45%)
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.