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 +0.000 (+0.00%)
Streaming Delayed Price Updated: 2:14 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 30, 2015 5.408 5.429 5.365 5.408 112,777 +0.02(+0.35%)
Sep 29, 2015 5.361 5.516 5.296 5.389 255,759 +0.02(+0.37%)
Sep 28, 2015 5.477 5.485 5.365 5.369 104,407 -0.11(-1.97%)
Sep 25, 2015 5.404 5.507 5.404 5.477 161,174 +0.08(+1.44%)
Sep 24, 2015 5.373 5.404 5.373 5.399 25,496 -0.02(-0.40%)
Sep 23, 2015 5.425 5.467 5.417 5.421 66,614 +0.00(+0.08%)
Sep 22, 2015 5.485 5.559 5.417 5.417 137,786 -0.09(-1.72%)
Sep 21, 2015 5.528 5.533 5.507 5.511 85,952 +0.00(+0.08%)
Sep 18, 2015 5.460 5.520 5.460 5.507 23,000 +0.00(+0.00%)
Sep 17, 2015 5.472 5.528 5.455 5.507 30,483 +0.03(+0.63%)
Sep 16, 2015 5.438 5.490 5.438 5.472 42,058 +0.02(+0.32%)
Sep 15, 2015 5.447 5.477 5.447 5.455 47,402 -0.01(-0.17%)
Sep 14, 2015 5.503 5.511 5.464 5.465 59,092 -0.08(-1.46%)
Sep 11, 2015 5.533 5.546 5.520 5.546 40,556 -0.01(-0.16%)
Sep 10, 2015 5.550 5.563 5.533 5.554 18,378 +0.01(+0.16%)
Sep 09, 2015 5.589 5.615 5.533 5.546 39,236 -0.01(-0.16%)
Sep 08, 2015 5.619 5.619 5.537 5.554 30,313 +0.03(+0.55%)
Sep 04, 2015 5.498 5.524 5.524 5.524 37,392 -0.01(-0.23%)
Sep 03, 2015 5.589 5.606 5.533 5.537 76,000 -0.06(-1.15%)
Sep 02, 2015 5.610 5.615 5.541 5.602 58,063 +0.02(+0.31%)
Sep 01, 2015 5.554 5.627 5.554 5.584 70,084 -0.08(-1.37%)
Aug 31, 2015 5.696 5.696 5.645 5.662 131,538 +0.00(+0.08%)
Aug 28, 2015 5.606 5.658 5.584 5.658 58,344 +0.07(+1.23%)
Aug 27, 2015 5.464 5.589 5.386 5.589 113,876 +0.11(+2.04%)
Aug 26, 2015 5.498 5.567 5.351 5.477 128,403 +0.13(+2.42%)
Aug 25, 2015 5.382 5.464 5.348 5.348 145,597 +0.02(+0.32%)
Aug 24, 2015 5.106 5.494 5.007 5.330 243,306 -0.36(-6.35%)
Aug 21, 2015 5.761 5.791 5.692 5.692 139,145 -0.10(-1.71%)
Aug 20, 2015 5.841 5.846 5.789 5.791 110,402 -0.06(-1.08%)
Aug 19, 2015 5.904 5.920 5.854 5.854 79,974 -0.07(-1.13%)
Aug 18, 2015 5.946 5.946 5.909 5.921 43,169 -0.02(-0.38%)
Aug 17, 2015 5.867 5.946 5.867 5.944 65,934 +0.03(+0.45%)
Aug 14, 2015 5.867 5.917 5.867 5.917 32,508 +0.05(+0.93%)
Aug 13, 2015 5.879 5.900 5.841 5.862 48,872 -0.02(-0.36%)
Aug 12, 2015 5.850 5.913 5.850 5.883 117,725 +0.02(+0.29%)
Aug 11, 2015 5.883 5.900 5.854 5.867 71,203 -0.03(-0.50%)
Aug 10, 2015 5.917 5.963 5.879 5.896 54,727 -0.00(-0.07%)
Aug 07, 2015 5.858 5.934 5.858 5.900 71,565 +0.00(+0.00%)
Aug 06, 2015 5.883 5.900 5.841 5.900 59,812 +0.04(+0.64%)
Aug 05, 2015 5.930 6.005 5.862 5.862 47,773 -0.03(-0.43%)
Aug 04, 2015 5.930 5.984 5.888 5.888 91,856 -0.03(-0.50%)
Aug 03, 2015 6.047 6.106 5.862 5.917 145,308 -0.11(-1.82%)
Jul 31, 2015 6.026 6.093 6.026 6.027 56,300 +0.02(+0.36%)
Jul 30, 2015 5.930 6.026 5.930 6.005 33,580 +0.04(+0.63%)
Jul 29, 2015 5.867 5.967 5.867 5.967 37,500 +0.08(+1.35%)
Jul 28, 2015 5.825 5.904 5.791 5.888 52,549 +0.04(+0.72%)
Jul 27, 2015 5.875 5.917 5.762 5.846 67,561 -0.10(-1.62%)
Jul 24, 2015 5.934 6.005 5.917 5.942 61,897 -0.02(-0.28%)
Jul 23, 2015 6.001 6.013 5.942 5.959 96,167 -0.05(-0.84%)
Jul 22, 2015 6.013 6.069 5.980 6.009 39,104 -0.04(-0.62%)
Jul 21, 2015 6.106 6.127 6.030 6.047 74,277 -0.09(-1.44%)
Jul 20, 2015 6.177 6.177 6.093 6.135 63,289 -0.05(-0.75%)
Jul 17, 2015 6.236 6.257 6.173 6.181 29,622 -0.05(-0.87%)
Jul 16, 2015 6.236 6.276 6.190 6.236 69,785 -0.02(-0.27%)
Jul 15, 2015 6.232 6.280 6.202 6.253 60,596 +0.00(+0.07%)
Jul 14, 2015 6.299 6.341 6.190 6.249 47,418 -0.05(-0.73%)
Jul 13, 2015 6.194 6.335 6.118 6.295 169,877 +0.08(+1.35%)
Jul 10, 2015 6.186 6.269 6.169 6.211 87,230 +0.03(+0.48%)
Jul 09, 2015 6.290 6.332 6.085 6.181 80,937 -0.03(-0.54%)
Jul 08, 2015 6.177 6.223 6.160 6.215 28,233 -0.01(-0.20%)
Jul 07, 2015 6.307 6.307 6.160 6.228 111,277 -0.10(-1.66%)
Jul 06, 2015 6.303 6.341 6.295 6.332 25,271 -0.03(-0.53%)
Jul 02, 2015 6.337 6.366 6.366 6.366 40,272 +0.01(+0.20%)
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.