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 )

7.510 +0.010 (+0.13%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 4, 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, 2017 7.184 7.184 7.063 7.110 68,418 +0.01(+0.07%)
Aug 30, 2017 7.070 7.105 6.990 7.105 40,766 +0.06(+0.82%)
Aug 29, 2017 6.967 7.060 6.967 7.047 31,832 +0.06(+0.90%)
Aug 28, 2017 6.931 7.015 6.931 6.984 36,956 +0.04(+0.64%)
Aug 25, 2017 6.968 7.018 6.902 6.939 75,429 -0.02(-0.34%)
Aug 24, 2017 6.942 6.989 6.942 6.963 14,721 +0.03(+0.38%)
Aug 23, 2017 6.900 6.982 6.884 6.937 23,758 -0.02(-0.30%)
Aug 22, 2017 6.979 7.016 6.952 6.958 44,292 -0.01(-0.15%)
Aug 21, 2017 6.984 6.984 6.950 6.968 26,249 +0.00(+0.00%)
Aug 18, 2017 6.958 6.984 6.948 6.968 18,150 -0.02(-0.22%)
Aug 17, 2017 7.153 7.153 6.978 6.984 53,916 -0.18(-2.51%)
Aug 16, 2017 7.249 7.261 7.159 7.164 44,849 -0.07(-0.93%)
Aug 15, 2017 7.344 7.344 7.179 7.231 71,591 -0.19(-2.57%)
Aug 14, 2017 7.143 7.591 7.035 7.421 151,304 +0.36(+5.10%)
Aug 11, 2017 6.896 7.066 6.841 7.061 48,951 +0.19(+2.69%)
Aug 10, 2017 7.045 7.045 6.875 6.875 41,270 -0.17(-2.48%)
Aug 09, 2017 7.050 7.066 7.027 7.050 58,844 -0.04(-0.51%)
Aug 08, 2017 7.143 7.143 7.056 7.086 39,434 -0.02(-0.29%)
Aug 07, 2017 7.076 7.112 7.073 7.107 177,344 +0.01(+0.15%)
Aug 04, 2017 7.092 7.102 7.073 7.097 54,893 +0.00(+0.00%)
Aug 03, 2017 7.081 7.097 7.020 7.097 41,956 -0.01(-0.14%)
Aug 02, 2017 6.937 7.112 6.937 7.107 67,324 +0.18(+2.60%)
Aug 01, 2017 6.901 6.968 6.901 6.927 55,068 +0.02(+0.22%)
Jul 31, 2017 6.875 6.989 6.866 6.911 46,862 +0.06(+0.83%)
Jul 28, 2017 6.891 6.891 6.839 6.855 53,716 -0.07(-0.97%)
Jul 27, 2017 7.004 7.004 6.888 6.922 49,864 -0.04(-0.52%)
Jul 26, 2017 6.870 7.035 6.870 6.958 144,313 +0.08(+1.12%)
Jul 25, 2017 6.865 6.886 6.851 6.881 87,826 -0.01(-0.07%)
Jul 24, 2017 6.839 6.886 6.828 6.886 53,863 +0.04(+0.53%)
Jul 21, 2017 6.819 6.850 6.798 6.850 59,011 +0.01(+0.08%)
Jul 20, 2017 6.803 6.845 6.803 6.845 22,330 +0.05(+0.76%)
Jul 19, 2017 6.809 6.829 6.793 6.793 42,321 -0.04(-0.53%)
Jul 18, 2017 6.793 6.829 6.771 6.829 30,381 +0.05(+0.76%)
Jul 17, 2017 6.762 6.788 6.745 6.778 36,070 +0.04(+0.53%)
Jul 14, 2017 6.742 6.767 6.695 6.742 29,467 +0.03(+0.38%)
Jul 13, 2017 6.706 6.736 6.706 6.716 25,771 -0.01(-0.15%)
Jul 12, 2017 6.717 6.742 6.693 6.726 28,570 +0.02(+0.29%)
Jul 11, 2017 6.690 6.711 6.675 6.707 25,216 +0.01(+0.09%)
Jul 10, 2017 6.721 6.731 6.700 6.700 18,370 +0.02(+0.31%)
Jul 07, 2017 6.693 6.716 6.671 6.680 23,535 -0.02(-0.23%)
Jul 06, 2017 6.690 6.732 6.664 6.695 47,486 +0.01(+0.08%)
Jul 05, 2017 6.760 6.778 6.684 6.690 24,955 -0.03(-0.46%)
Jul 03, 2017 6.726 6.742 6.628 6.721 16,868 +0.02(+0.31%)
Jun 30, 2017 6.706 6.742 6.695 6.700 40,804 -0.02(-0.23%)
Jun 29, 2017 6.752 6.752 6.677 6.716 28,443 -0.03(-0.38%)
Jun 28, 2017 6.706 6.772 6.706 6.742 53,894 +0.04(+0.61%)
Jun 27, 2017 6.656 6.731 6.656 6.700 41,684 +0.04(+0.54%)
Jun 26, 2017 6.613 6.664 6.613 6.664 56,419 +0.04(+0.62%)
Jun 23, 2017 6.628 6.659 6.566 6.623 49,303 -0.01(-0.16%)
Jun 22, 2017 6.680 6.771 6.515 6.634 105,353 -0.07(-1.00%)
Jun 21, 2017 6.752 6.773 6.664 6.700 76,577 -0.10(-1.51%)
Jun 20, 2017 6.814 6.845 6.737 6.803 37,951 -0.03(-0.45%)
Jun 19, 2017 6.845 6.845 6.809 6.834 18,920 +0.02(+0.23%)
Jun 16, 2017 6.750 6.845 6.725 6.819 42,813 +0.08(+1.14%)
Jun 15, 2017 6.757 6.757 6.716 6.742 29,588 -0.05(-0.68%)
Jun 14, 2017 6.834 6.845 6.767 6.788 73,598 -0.02(-0.23%)
Jun 13, 2017 6.870 6.917 6.798 6.803 58,443 -0.08(-1.12%)
Jun 12, 2017 6.875 6.906 6.870 6.881 61,461 -0.03(-0.45%)
Jun 09, 2017 6.883 6.917 6.881 6.911 85,144 +0.03(+0.45%)
Jun 08, 2017 6.839 6.901 6.839 6.881 108,100 +0.01(+0.07%)
Jun 07, 2017 6.841 6.886 6.819 6.875 121,555 +0.08(+1.17%)
Jun 06, 2017 6.824 6.824 6.762 6.796 41,620 -0.01(-0.13%)
Jun 05, 2017 6.773 6.808 6.773 6.805 24,227 +0.04(+0.55%)
Jun 02, 2017 6.752 6.767 6.742 6.767 17,622 -0.02(-0.23%)
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.