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: 7:00 PM EDT, Jun 3, 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 29, 2017 7.082 7.171 7.082 7.171 29,172 +0.07(+0.92%)
Sep 28, 2017 7.085 7.129 7.061 7.106 32,590 +0.02(+0.27%)
Sep 27, 2017 7.138 7.145 7.082 7.087 26,608 -0.04(-0.52%)
Sep 26, 2017 7.156 7.171 7.114 7.124 16,356 -0.03(-0.37%)
Sep 25, 2017 7.140 7.196 7.140 7.150 33,046 -0.02(-0.22%)
Sep 22, 2017 7.156 7.214 7.156 7.166 24,539 +0.00(+0.02%)
Sep 21, 2017 7.240 7.240 7.156 7.165 29,625 -0.11(-1.54%)
Sep 20, 2017 7.240 7.282 7.208 7.277 27,833 +0.05(+0.70%)
Sep 19, 2017 7.240 7.240 7.181 7.226 33,782 +0.00(+0.03%)
Sep 18, 2017 7.229 7.235 7.184 7.224 68,191 +0.00(+0.01%)
Sep 15, 2017 7.203 7.224 7.193 7.224 38,629 +0.02(+0.24%)
Sep 14, 2017 7.261 7.261 7.200 7.207 35,565 -0.01(-0.17%)
Sep 13, 2017 7.045 7.361 7.045 7.219 186,949 +0.11(+1.55%)
Sep 12, 2017 7.087 7.135 7.087 7.108 24,990 -0.01(-0.16%)
Sep 11, 2017 7.072 7.124 7.072 7.120 11,697 +0.06(+0.83%)
Sep 08, 2017 7.082 7.119 7.061 7.061 25,277 -0.06(-0.81%)
Sep 07, 2017 7.129 7.143 7.114 7.119 19,788 +0.02(+0.30%)
Sep 06, 2017 7.098 7.185 7.077 7.098 54,581 -0.06(-0.88%)
Sep 05, 2017 7.166 7.203 7.124 7.161 67,094 -0.04(-0.51%)
Sep 01, 2017 7.124 7.198 7.087 7.198 62,791 +0.09(+1.33%)
Aug 31, 2017 7.177 7.177 7.056 7.103 68,486 +0.01(+0.07%)
Aug 30, 2017 7.063 7.098 6.983 7.098 40,806 +0.06(+0.82%)
Aug 29, 2017 6.961 7.053 6.961 7.040 31,863 +0.06(+0.90%)
Aug 28, 2017 6.924 7.008 6.924 6.977 36,993 +0.04(+0.64%)
Aug 25, 2017 6.961 7.011 6.895 6.932 75,504 -0.02(-0.34%)
Aug 24, 2017 6.935 6.982 6.935 6.956 14,736 +0.03(+0.38%)
Aug 23, 2017 6.893 6.975 6.878 6.930 23,782 -0.02(-0.30%)
Aug 22, 2017 6.972 7.009 6.945 6.951 44,336 -0.01(-0.15%)
Aug 21, 2017 6.977 6.977 6.943 6.961 26,275 +0.00(+0.00%)
Aug 18, 2017 6.951 6.977 6.941 6.961 18,168 -0.02(-0.22%)
Aug 17, 2017 7.146 7.146 6.971 6.977 53,969 -0.18(-2.51%)
Aug 16, 2017 7.241 7.254 7.151 7.157 44,894 -0.07(-0.93%)
Aug 15, 2017 7.336 7.336 7.171 7.223 71,662 -0.19(-2.57%)
Aug 14, 2017 7.136 7.583 7.028 7.414 151,454 +0.36(+5.10%)
Aug 11, 2017 6.889 7.059 6.834 7.054 49,000 +0.19(+2.69%)
Aug 10, 2017 7.038 7.038 6.869 6.869 41,311 -0.17(-2.48%)
Aug 09, 2017 7.043 7.059 7.020 7.043 58,902 -0.04(-0.51%)
Aug 08, 2017 7.136 7.136 7.049 7.079 39,473 -0.02(-0.29%)
Aug 07, 2017 7.069 7.105 7.066 7.100 177,520 +0.01(+0.14%)
Aug 04, 2017 7.085 7.095 7.066 7.090 54,948 +0.00(+0.00%)
Aug 03, 2017 7.074 7.090 7.013 7.090 41,997 -0.01(-0.14%)
Aug 02, 2017 6.930 7.105 6.930 7.100 67,390 +0.18(+2.60%)
Aug 01, 2017 6.894 6.961 6.894 6.920 55,123 +0.02(+0.22%)
Jul 31, 2017 6.869 6.982 6.859 6.905 46,909 +0.06(+0.83%)
Jul 28, 2017 6.884 6.884 6.833 6.848 53,769 -0.07(-0.97%)
Jul 27, 2017 6.997 6.997 6.881 6.915 49,914 -0.04(-0.52%)
Jul 26, 2017 6.864 7.028 6.864 6.951 144,456 +0.08(+1.12%)
Jul 25, 2017 6.858 6.879 6.844 6.874 87,913 -0.01(-0.07%)
Jul 24, 2017 6.833 6.879 6.822 6.879 53,917 +0.04(+0.53%)
Jul 21, 2017 6.812 6.843 6.792 6.843 59,069 +0.01(+0.08%)
Jul 20, 2017 6.797 6.838 6.797 6.838 22,352 +0.05(+0.76%)
Jul 19, 2017 6.802 6.822 6.786 6.786 42,363 -0.04(-0.53%)
Jul 18, 2017 6.786 6.822 6.764 6.822 30,411 +0.05(+0.76%)
Jul 17, 2017 6.756 6.781 6.738 6.771 36,106 +0.04(+0.53%)
Jul 14, 2017 6.735 6.761 6.689 6.735 29,497 +0.03(+0.38%)
Jul 13, 2017 6.699 6.730 6.699 6.709 25,797 -0.01(-0.15%)
Jul 12, 2017 6.711 6.735 6.687 6.719 28,598 +0.02(+0.29%)
Jul 11, 2017 6.683 6.704 6.668 6.700 25,241 +0.01(+0.09%)
Jul 10, 2017 6.714 6.724 6.694 6.694 18,388 +0.02(+0.31%)
Jul 07, 2017 6.686 6.709 6.665 6.673 23,558 -0.02(-0.23%)
Jul 06, 2017 6.684 6.725 6.658 6.689 47,533 +0.01(+0.08%)
Jul 05, 2017 6.753 6.771 6.678 6.684 24,980 -0.03(-0.46%)
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.