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: 12:53 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 (%)
Sep 27, 2013 5.699 5.724 5.666 5.691 50,012 -0.02(-0.40%)
Sep 26, 2013 5.666 5.768 5.666 5.714 62,361 +0.01(+0.14%)
Sep 25, 2013 5.684 5.739 5.684 5.706 52,101 -0.02(-0.32%)
Sep 24, 2013 5.717 5.728 5.710 5.724 35,558 -0.03(-0.51%)
Sep 23, 2013 5.677 5.753 5.677 5.753 85,697 +0.05(+0.96%)
Sep 20, 2013 5.724 5.724 5.666 5.699 67,371 -0.04(-0.76%)
Sep 19, 2013 5.721 5.746 5.681 5.742 68,989 +0.04(+0.77%)
Sep 18, 2013 5.626 5.721 5.586 5.699 91,064 +0.09(+1.62%)
Sep 17, 2013 5.568 5.630 5.568 5.608 43,524 +0.02(+0.39%)
Sep 16, 2013 5.601 5.644 5.561 5.586 62,065 +0.03(+0.59%)
Sep 13, 2013 5.531 5.553 5.506 5.553 69,352 +0.05(+0.89%)
Sep 12, 2013 5.480 5.524 5.477 5.504 50,383 -0.01(-0.16%)
Sep 11, 2013 5.459 5.520 5.451 5.513 66,794 +0.04(+0.80%)
Sep 10, 2013 5.426 5.470 5.426 5.470 64,675 +0.05(+0.94%)
Sep 09, 2013 5.397 5.422 5.379 5.419 97,670 +0.02(+0.40%)
Sep 06, 2013 5.408 5.433 5.397 5.397 61,347 -0.01(-0.20%)
Sep 05, 2013 5.404 5.426 5.382 5.408 57,192 +0.02(+0.34%)
Sep 04, 2013 5.408 5.411 5.379 5.389 92,141 -0.02(-0.34%)
Sep 03, 2013 5.379 5.422 5.321 5.408 175,992 +0.09(+1.71%)
Aug 30, 2013 5.364 5.364 5.302 5.317 102,597 -0.01(-0.20%)
Aug 29, 2013 5.339 5.339 5.288 5.328 92,204 +0.01(+0.27%)
Aug 28, 2013 5.320 5.349 5.284 5.313 54,112 +0.01(+0.21%)
Aug 27, 2013 5.342 5.342 5.295 5.302 92,534 -0.04(-0.79%)
Aug 26, 2013 5.375 5.386 5.339 5.344 38,383 -0.04(-0.77%)
Aug 23, 2013 5.400 5.400 5.368 5.386 50,485 +0.01(+0.20%)
Aug 22, 2013 5.382 5.389 5.375 5.375 70,056 +0.03(+0.48%)
Aug 21, 2013 5.400 5.400 5.331 5.349 157,622 -0.03(-0.47%)
Aug 20, 2013 5.364 5.414 5.332 5.375 108,350 +0.03(+0.53%)
Aug 19, 2013 5.396 5.407 5.336 5.346 53,006 -0.02(-0.40%)
Aug 16, 2013 5.425 5.425 5.368 5.368 176,626 -0.08(-1.44%)
Aug 15, 2013 5.485 5.485 5.439 5.446 47,557 -0.04(-0.78%)
Aug 14, 2013 5.556 5.556 5.489 5.489 54,905 -0.04(-0.77%)
Aug 13, 2013 5.567 5.567 5.528 5.531 41,937 -0.02(-0.38%)
Aug 12, 2013 5.560 5.570 5.521 5.553 55,000 +0.01(+0.13%)
Aug 09, 2013 5.506 5.570 5.506 5.546 50,722 +0.00(+0.00%)
Aug 08, 2013 5.546 5.570 5.531 5.546 45,169 +0.04(+0.66%)
Aug 07, 2013 5.631 5.659 5.492 5.509 183,695 -0.10(-1.85%)
Aug 06, 2013 5.634 5.634 5.610 5.613 21,292 -0.01(-0.19%)
Aug 05, 2013 5.663 5.677 5.597 5.624 35,033 -0.02(-0.38%)
Aug 02, 2013 5.681 5.690 5.627 5.645 70,500 -0.02(-0.41%)
Aug 01, 2013 5.656 5.681 5.645 5.669 74,709 +0.06(+1.05%)
Jul 31, 2013 5.634 5.634 5.595 5.610 46,159 +0.01(+0.19%)
Jul 30, 2013 5.606 5.652 5.596 5.599 25,410 -0.01(-0.25%)
Jul 29, 2013 5.627 5.642 5.538 5.613 51,743 +0.00(+0.06%)
Jul 26, 2013 5.642 5.649 5.610 5.610 43,788 -0.04(-0.75%)
Jul 25, 2013 5.613 5.674 5.610 5.652 37,492 +0.01(+0.25%)
Jul 24, 2013 5.695 5.698 5.606 5.638 47,591 -0.02(-0.38%)
Jul 23, 2013 5.730 5.734 5.638 5.659 74,650 -0.00(-0.06%)
Jul 22, 2013 5.656 5.687 5.638 5.663 53,369 +0.02(+0.44%)
Jul 19, 2013 5.642 5.702 5.624 5.638 37,436 -0.00(-0.06%)
Jul 18, 2013 5.659 5.709 5.634 5.642 74,740 -0.05(-0.87%)
Jul 17, 2013 5.713 5.720 5.645 5.691 38,277 +0.02(+0.44%)
Jul 16, 2013 5.695 5.713 5.574 5.666 50,992 +0.01(+0.19%)
Jul 15, 2013 5.684 5.741 5.656 5.656 111,399 -0.05(-0.87%)
Jul 12, 2013 5.723 5.748 5.666 5.706 44,322 -0.02(-0.31%)
Jul 11, 2013 5.752 5.752 5.656 5.723 64,857 +0.07(+1.26%)
Jul 10, 2013 5.659 5.695 5.592 5.652 73,505 +0.02(+0.32%)
Jul 09, 2013 5.713 5.706 5.624 5.634 66,244 -0.00(-0.06%)
Jul 08, 2013 5.684 5.798 5.578 5.638 175,214 +0.00(+0.06%)
Jul 05, 2013 5.663 5.663 5.503 5.634 50,995 +0.02(+0.38%)
Jul 03, 2013 5.528 5.617 5.528 5.613 31,857 +0.09(+1.54%)
Jul 02, 2013 5.634 5.634 5.510 5.528 33,106 -0.12(-2.14%)
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.