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 (%)
May 28, 2024 7.620 7.620 7.390 7.400 11,789 -0.13(-1.73%)
May 24, 2024 7.610 7.610 7.390 7.530 15,453 -0.01(-0.13%)
May 23, 2024 7.630 7.640 7.530 7.540 14,048 -0.13(-1.69%)
May 22, 2024 7.720 7.720 7.650 7.670 11,895 -0.02(-0.26%)
May 21, 2024 7.682 7.785 7.671 7.690 42,841 +0.03(+0.38%)
May 20, 2024 7.729 7.729 7.661 7.661 23,221 -0.07(-0.90%)
May 17, 2024 7.729 7.797 7.729 7.730 12,556 +0.03(+0.39%)
May 16, 2024 7.661 7.729 7.661 7.700 17,874 +0.05(+0.64%)
May 15, 2024 7.651 7.709 7.651 7.651 21,323 +0.02(+0.25%)
May 14, 2024 7.612 7.639 7.607 7.632 11,969 +0.06(+0.84%)
May 13, 2024 7.554 7.573 7.524 7.568 14,224 +0.06(+0.84%)
May 10, 2024 7.466 7.515 7.456 7.505 35,608 +0.08(+1.05%)
May 09, 2024 7.329 7.432 7.329 7.427 25,181 +0.06(+0.79%)
May 08, 2024 7.339 7.397 7.320 7.368 11,380 +0.03(+0.47%)
May 07, 2024 7.325 7.349 7.320 7.334 6,729 +0.02(+0.33%)
May 06, 2024 7.261 7.339 7.261 7.310 22,450 +0.08(+1.08%)
May 03, 2024 7.261 7.281 7.209 7.232 8,697 +0.01(+0.13%)
May 02, 2024 7.173 7.242 7.168 7.222 9,276 +0.13(+1.79%)
May 01, 2024 7.066 7.144 7.066 7.095 8,121 +0.03(+0.41%)
Apr 30, 2024 7.144 7.144 7.066 7.066 12,011 -0.05(-0.69%)
Apr 29, 2024 7.115 7.173 7.115 7.115 17,036 -0.01(-0.14%)
Apr 26, 2024 7.154 7.203 7.096 7.125 20,794 -0.06(-0.81%)
Apr 25, 2024 7.144 7.196 7.086 7.183 9,380 +0.02(+0.27%)
Apr 24, 2024 7.164 7.203 7.086 7.164 38,182 +0.08(+1.10%)
Apr 23, 2024 7.076 7.115 7.076 7.086 24,251 +0.04(+0.55%)
Apr 22, 2024 6.988 7.105 6.959 7.047 37,326 +0.10(+1.40%)
Apr 19, 2024 6.852 6.959 6.852 6.949 18,043 +0.07(+0.99%)
Apr 18, 2024 6.881 6.920 6.862 6.881 19,034 +0.00(+0.00%)
Apr 17, 2024 6.823 6.949 6.784 6.881 21,200 +0.12(+1.73%)
Apr 16, 2024 6.823 6.832 6.764 6.764 30,756 -0.06(-0.86%)
Apr 15, 2024 6.988 6.988 6.823 6.823 9,598 -0.10(-1.41%)
Apr 12, 2024 7.008 7.017 6.910 6.920 15,135 -0.08(-1.11%)
Apr 11, 2024 6.988 7.115 6.988 6.998 57,259 +0.02(+0.28%)
Apr 10, 2024 7.125 7.144 6.920 6.979 44,257 -0.19(-2.59%)
Apr 09, 2024 7.164 7.173 7.134 7.164 24,653 +0.00(+0.00%)
Apr 08, 2024 7.173 7.232 7.125 7.164 51,018 -0.09(-1.21%)
Apr 05, 2024 7.320 7.320 7.242 7.251 19,218 -0.01(-0.13%)
Apr 04, 2024 7.349 7.378 7.242 7.261 21,093 -0.07(-0.93%)
Apr 03, 2024 7.398 7.398 7.329 7.329 26,211 -0.05(-0.66%)
Apr 02, 2024 7.388 7.437 7.310 7.378 26,132 -0.01(-0.13%)
Apr 01, 2024 7.456 7.456 7.388 7.388 20,069 -0.10(-1.30%)
Mar 28, 2024 7.427 7.495 7.485 7.485 53,062 +0.07(+0.92%)
Mar 27, 2024 7.368 7.427 7.368 7.417 24,891 +0.06(+0.79%)
Mar 26, 2024 7.368 7.417 7.350 7.359 15,504 +0.02(+0.27%)
Mar 25, 2024 7.359 7.398 7.339 7.339 19,339 +0.01(+0.13%)
Mar 22, 2024 7.378 7.412 7.329 7.329 13,009 -0.10(-1.31%)
Mar 21, 2024 7.398 7.466 7.388 7.427 24,521 +0.06(+0.79%)
Mar 20, 2024 7.359 7.398 7.329 7.368 44,680 +0.01(+0.13%)
Mar 19, 2024 7.359 7.388 7.343 7.359 5,752 -0.02(-0.26%)
Mar 18, 2024 7.398 7.407 7.364 7.378 32,870 +0.00(+0.00%)
Mar 15, 2024 7.349 7.446 7.349 7.378 20,289 -0.04(-0.56%)
Mar 14, 2024 7.505 7.515 7.417 7.420 18,835 -0.10(-1.39%)
Mar 13, 2024 7.519 7.547 7.515 7.524 19,787 -0.01(-0.19%)
Mar 12, 2024 7.518 7.563 7.515 7.539 24,713 -0.03(-0.45%)
Mar 11, 2024 7.476 7.573 7.476 7.573 40,746 +0.06(+0.78%)
Mar 08, 2024 7.554 7.554 7.485 7.515 37,895 +0.05(+0.65%)
Mar 07, 2024 7.417 7.476 7.417 7.466 26,998 +0.08(+1.06%)
Mar 06, 2024 7.378 7.388 7.368 7.388 26,271 +0.05(+0.66%)
Mar 05, 2024 7.339 7.368 7.320 7.339 30,322 +0.02(+0.27%)
Mar 04, 2024 7.242 7.358 7.242 7.320 26,138 +0.02(+0.27%)
Mar 01, 2024 7.251 7.339 7.247 7.300 59,912 +0.01(+0.13%)
Feb 29, 2024 7.359 7.359 7.212 7.290 47,051 +0.05(+0.67%)
Feb 28, 2024 7.154 7.300 7.086 7.242 95,373 +0.13(+1.78%)
Feb 27, 2024 7.115 7.134 7.066 7.115 32,066 +0.00(+0.00%)
Feb 26, 2024 7.183 7.222 7.103 7.115 41,101 -0.09(-1.22%)
Feb 23, 2024 7.095 7.242 7.095 7.203 68,206 +0.08(+1.09%)
Feb 22, 2024 7.222 7.222 7.115 7.125 42,505 -0.04(-0.54%)
Feb 21, 2024 7.126 7.182 7.126 7.164 96,796 +0.05(+0.67%)
Feb 20, 2024 7.097 7.135 7.093 7.116 144,744 +0.09(+1.21%)
Feb 16, 2024 7.021 7.069 7.002 7.031 7,548 -0.02(-0.27%)
Feb 15, 2024 7.002 7.069 7.002 7.050 24,377 +0.07(+0.95%)
Feb 14, 2024 6.993 7.031 6.964 6.983 21,545 +0.05(+0.68%)
Feb 13, 2024 6.926 7.002 6.832 6.936 38,935 -0.08(-1.08%)
Feb 12, 2024 6.983 7.088 6.974 7.012 27,399 -0.01(-0.20%)
Feb 09, 2024 7.040 7.050 7.007 7.026 33,525 -0.04(-0.60%)
Feb 08, 2024 7.069 7.078 7.050 7.069 9,564 -0.01(-0.13%)
Feb 07, 2024 7.050 7.078 7.031 7.078 19,290 +0.05(+0.67%)
Feb 06, 2024 6.955 7.088 6.955 7.031 30,571 +0.02(+0.27%)
Feb 05, 2024 7.050 7.050 7.002 7.012 28,022 -0.08(-1.07%)
Feb 02, 2024 7.145 7.154 7.069 7.088 33,549 -0.09(-1.19%)
Feb 01, 2024 7.249 7.249 6.860 7.173 294,763 +0.04(+0.53%)
Jan 31, 2024 7.192 7.200 7.126 7.135 34,987 -0.06(-0.79%)
Jan 30, 2024 7.154 7.211 7.145 7.192 19,009 +0.00(+0.00%)
Jan 29, 2024 7.088 7.193 7.088 7.192 65,390 +0.08(+1.07%)
Jan 26, 2024 7.002 7.126 6.860 7.116 80,567 +0.02(+0.27%)
Jan 25, 2024 7.173 7.201 7.078 7.097 52,165 -0.03(-0.40%)
Jan 24, 2024 7.244 7.244 7.126 7.126 41,581 -0.09(-1.18%)
Jan 23, 2024 7.126 7.297 7.050 7.211 108,240 +0.06(+0.80%)
Jan 22, 2024 7.164 7.197 7.126 7.154 23,304 -0.03(-0.40%)
Jan 19, 2024 7.182 7.199 7.126 7.183 34,275 -0.01(-0.13%)
Jan 18, 2024 7.253 7.253 7.164 7.192 36,584 -0.02(-0.26%)
Jan 17, 2024 7.259 7.306 7.154 7.211 15,960 -0.12(-1.68%)
Jan 16, 2024 7.316 7.458 7.306 7.334 61,578 -0.03(-0.39%)
Jan 12, 2024 7.401 7.434 7.353 7.363 20,172 -0.06(-0.77%)
Jan 11, 2024 7.444 7.477 7.411 7.420 30,880 -0.05(-0.64%)
Jan 10, 2024 7.543 7.543 7.429 7.467 21,230 -0.02(-0.25%)
Jan 09, 2024 7.486 7.543 7.458 7.486 13,703 -0.07(-0.88%)
Jan 08, 2024 7.496 7.553 7.448 7.553 24,901 +0.04(+0.51%)
Jan 05, 2024 7.562 7.581 7.505 7.515 22,122 +0.07(+0.89%)
Jan 04, 2024 7.429 7.543 7.415 7.448 35,579 +0.00(+0.00%)
Jan 03, 2024 6.993 7.477 6.993 7.448 23,251 -0.02(-0.25%)
Jan 02, 2024 7.420 7.515 7.420 7.467 15,513 +0.00(+0.00%)
Dec 29, 2023 7.382 7.467 7.382 7.467 27,919 +0.04(+0.51%)
Dec 28, 2023 7.382 7.440 7.382 7.429 32,467 +0.06(+0.77%)
Dec 27, 2023 7.363 7.467 7.363 7.372 20,666 -0.04(-0.51%)
Dec 26, 2023 7.458 7.458 7.363 7.410 24,403 +0.00(+0.00%)
Dec 22, 2023 7.316 7.562 7.316 7.410 123,961 +0.18(+2.49%)
Dec 21, 2023 7.135 7.363 7.135 7.230 47,274 +0.07(+0.97%)
Dec 20, 2023 7.230 7.259 7.140 7.161 31,761 -0.07(-0.96%)
Dec 19, 2023 7.325 7.344 7.211 7.230 72,104 -0.09(-1.30%)
Dec 18, 2023 7.259 7.353 7.259 7.325 34,796 +0.02(+0.26%)
Dec 15, 2023 7.297 7.396 7.287 7.306 16,679 -0.10(-1.41%)
Dec 14, 2023 7.353 7.484 7.353 7.410 55,225 +0.08(+1.03%)
Dec 13, 2023 7.211 7.391 7.126 7.334 42,123 +0.12(+1.71%)
Dec 12, 2023 7.334 7.335 7.135 7.211 25,927 -0.12(-1.68%)
Dec 11, 2023 7.240 7.448 7.240 7.334 36,594 -0.02(-0.26%)
Dec 08, 2023 7.316 7.382 7.287 7.353 24,652 +0.02(+0.26%)
Dec 07, 2023 7.316 7.410 7.297 7.334 21,183 +0.02(+0.26%)
Dec 06, 2023 7.211 7.353 7.211 7.316 24,109 +0.08(+1.05%)
Dec 05, 2023 7.306 7.363 7.230 7.240 59,508 -0.07(-0.91%)
Dec 04, 2023 7.306 7.344 7.306 7.306 38,206 -0.04(-0.52%)
Dec 01, 2023 7.448 7.448 7.268 7.344 48,785 +0.01(+0.13%)
Nov 30, 2023 7.259 7.353 7.259 7.334 41,517 +0.08(+1.05%)
Nov 29, 2023 7.249 7.306 7.249 7.259 23,712 +0.06(+0.79%)
Nov 28, 2023 7.183 7.268 7.116 7.202 15,762 +0.07(+0.93%)
Nov 27, 2023 7.145 7.211 7.097 7.135 24,969 -0.07(-0.92%)
Nov 24, 2023 7.211 7.216 7.171 7.202 10,439 -0.01(-0.13%)
Nov 22, 2023 7.135 7.259 7.079 7.211 17,455 +0.13(+1.88%)
Nov 21, 2023 7.106 7.106 7.046 7.078 29,847 -0.03(-0.39%)
Nov 20, 2023 6.995 7.115 6.977 7.106 37,596 +0.12(+1.72%)
Nov 17, 2023 7.004 7.004 6.940 6.986 22,992 +0.01(+0.13%)
Nov 16, 2023 6.912 7.032 6.912 6.977 56,887 +0.09(+1.34%)
Nov 15, 2023 6.847 6.930 6.801 6.884 22,480 +0.08(+1.22%)
Nov 14, 2023 6.773 6.838 6.718 6.801 28,301 +0.13(+1.94%)
Nov 13, 2023 6.635 6.746 6.635 6.672 23,029 +0.03(+0.42%)
Nov 10, 2023 6.589 6.681 6.589 6.644 14,077 +0.10(+1.55%)
Nov 09, 2023 6.616 6.690 6.542 6.542 22,287 -0.08(-1.26%)
Nov 08, 2023 6.699 6.801 6.607 6.625 26,875 -0.11(-1.65%)
Nov 07, 2023 6.718 6.773 6.686 6.736 35,231 -0.01(-0.14%)
Nov 06, 2023 6.746 6.792 6.727 6.746 48,713 +0.03(+0.41%)
Nov 03, 2023 6.764 6.810 6.663 6.718 23,328 -0.01(-0.14%)
Nov 02, 2023 6.515 6.727 6.510 6.727 41,633 +0.23(+3.56%)
Nov 01, 2023 6.422 6.505 6.399 6.496 32,062 +0.11(+1.74%)
Oct 31, 2023 6.339 6.394 6.339 6.385 33,834 +0.08(+1.32%)
Oct 30, 2023 6.284 6.376 6.283 6.302 17,598 +0.06(+1.04%)
Oct 27, 2023 6.321 6.321 6.228 6.237 27,595 -0.06(-0.88%)
Oct 26, 2023 6.210 6.321 6.210 6.293 60,887 +0.10(+1.57%)
Oct 25, 2023 6.219 6.249 6.154 6.196 36,204 -0.05(-0.81%)
Oct 24, 2023 6.200 6.275 6.200 6.247 70,226 +0.12(+1.96%)
Oct 23, 2023 6.154 6.191 6.127 6.127 37,103 -0.07(-1.19%)
Oct 20, 2023 6.237 6.250 6.200 6.200 10,997 -0.06(-1.03%)
Oct 19, 2023 6.293 6.358 6.265 6.265 29,993 -0.02(-0.29%)
Oct 18, 2023 6.367 6.367 6.284 6.284 22,915 -0.10(-1.59%)
Oct 17, 2023 6.394 6.422 6.367 6.385 24,237 -0.01(-0.14%)
Oct 16, 2023 6.339 6.413 6.311 6.394 25,769 +0.08(+1.32%)
Oct 13, 2023 6.422 6.422 6.302 6.311 26,948 -0.01(-0.15%)
Oct 12, 2023 6.413 6.427 6.311 6.321 26,989 -0.07(-1.16%)
Oct 11, 2023 6.394 6.422 6.276 6.394 35,622 +0.04(+0.58%)
Oct 10, 2023 6.330 6.394 6.330 6.358 31,841 +0.06(+1.03%)
Oct 09, 2023 6.219 6.450 6.219 6.293 24,751 +0.03(+0.44%)
Oct 06, 2023 6.228 6.288 6.182 6.265 27,849 +0.07(+1.19%)
Oct 05, 2023 6.237 6.237 6.157 6.191 27,399 -0.04(-0.59%)
Oct 04, 2023 6.219 6.230 6.163 6.228 28,685 -0.03(-0.44%)
Oct 03, 2023 6.210 6.302 6.191 6.256 43,943 +0.02(+0.30%)
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.