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 )

7.707 +0.017 (+0.23%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 22, 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 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%)
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.