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 )

7.875 +0.045 (+0.57%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 15, 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 31, 2013 5.939 5.983 5.702 5.739 176,480 -0.17(-2.96%)
May 30, 2013 5.932 5.949 5.897 5.914 53,610 +0.01(+0.12%)
May 29, 2013 5.972 5.977 5.853 5.906 102,237 -0.05(-0.92%)
May 28, 2013 6.005 6.012 5.921 5.961 191,652 +0.05(+0.93%)
May 24, 2013 5.954 5.972 5.903 5.906 85,753 -0.01(-0.12%)
May 23, 2013 6.121 6.121 5.826 5.914 298,176 -0.20(-3.28%)
May 22, 2013 6.132 6.176 6.103 6.114 149,036 +0.02(+0.30%)
May 21, 2013 6.067 6.174 6.046 6.096 72,574 +0.04(+0.59%)
May 20, 2013 6.153 6.185 6.042 6.060 118,026 -0.07(-1.22%)
May 17, 2013 6.092 6.135 6.042 6.135 55,057 +0.09(+1.42%)
May 16, 2013 6.046 6.085 6.017 6.049 86,284 +0.02(+0.30%)
May 15, 2013 6.064 6.064 6.014 6.032 74,790 +0.02(+0.42%)
May 13, 2013 6.021 6.037 5.978 6.007 72,972 +0.02(+0.30%)
May 10, 2013 6.000 6.000 5.964 5.989 109,935 -0.01(-0.24%)
May 09, 2013 6.035 6.039 5.971 6.003 33,922 -0.04(-0.59%)
May 08, 2013 6.060 6.060 5.953 6.039 89,167 -0.04(-0.59%)
May 07, 2013 6.099 6.124 6.003 6.074 129,923 -0.06(-0.99%)
May 06, 2013 6.189 6.189 6.089 6.135 54,903 -0.04(-0.64%)
May 03, 2013 6.199 6.185 6.092 6.174 48,503 +0.01(+0.23%)
May 02, 2013 6.135 6.160 6.064 6.160 91,736 +0.00(+0.06%)
May 01, 2013 6.024 6.157 5.996 6.157 114,090 +0.15(+2.50%)
Apr 30, 2013 5.939 6.024 5.935 6.007 72,137 +0.10(+1.63%)
Apr 29, 2013 5.885 5.921 5.875 5.910 99,150 +0.02(+0.42%)
Apr 26, 2013 5.878 5.885 5.855 5.885 42,636 +0.01(+0.12%)
Apr 25, 2013 5.885 5.885 5.857 5.878 60,935 -0.01(-0.12%)
Apr 24, 2013 5.885 5.885 5.865 5.885 53,984 +0.00(+0.00%)
Apr 23, 2013 5.882 5.885 5.871 5.885 108,245 +0.00(+0.06%)
Apr 22, 2013 5.878 5.882 5.860 5.882 44,311 +0.00(+0.06%)
Apr 19, 2013 5.846 5.882 5.814 5.878 38,060 +0.01(+0.12%)
Apr 18, 2013 5.875 5.875 5.803 5.871 25,312 -0.01(-0.18%)
Apr 17, 2013 5.860 5.882 5.814 5.882 71,106 +0.00(+0.00%)
Apr 16, 2013 5.871 5.882 5.814 5.882 82,798 +0.00(+0.00%)
Apr 15, 2013 5.871 5.882 5.853 5.882 53,880 +0.00(+0.00%)
Apr 12, 2013 5.875 5.882 5.853 5.882 67,491 +0.01(+0.24%)
Apr 11, 2013 5.853 5.878 5.842 5.867 81,504 +0.01(+0.18%)
Apr 10, 2013 5.860 5.871 5.814 5.857 50,117 +0.03(+0.49%)
Apr 09, 2013 5.810 5.835 5.764 5.828 57,318 +0.03(+0.55%)
Apr 08, 2013 5.789 5.807 5.714 5.796 38,444 +0.03(+0.50%)
Apr 05, 2013 5.714 5.807 5.664 5.768 202,201 +0.03(+0.56%)
Apr 04, 2013 5.735 5.739 5.675 5.735 106,368 +0.04(+0.69%)
Apr 03, 2013 5.685 5.743 5.660 5.696 94,003 -0.01(-0.13%)
Apr 02, 2013 5.757 5.764 5.662 5.703 142,582 -0.04(-0.62%)
Apr 01, 2013 5.782 5.782 5.646 5.739 135,698 -0.01(-0.25%)
Mar 28, 2013 5.871 5.871 5.714 5.753 212,882 -0.09(-1.53%)
Mar 27, 2013 5.850 5.850 5.814 5.842 47,279 -0.01(-0.12%)
Mar 26, 2013 5.832 5.850 5.796 5.850 95,127 +0.05(+0.92%)
Mar 25, 2013 5.853 5.867 5.789 5.796 203,008 -0.03(-0.55%)
Mar 22, 2013 5.764 5.850 5.764 5.828 113,597 +0.06(+1.11%)
Mar 21, 2013 5.725 5.803 5.725 5.764 58,312 -0.01(-0.19%)
Mar 20, 2013 5.782 5.850 5.743 5.775 88,424 -0.01(-0.12%)
Mar 19, 2013 5.743 5.800 5.728 5.782 75,676 +0.04(+0.75%)
Mar 18, 2013 5.778 5.778 5.682 5.739 54,933 -0.01(-0.19%)
Mar 15, 2013 5.764 5.800 5.718 5.750 95,197 +0.01(+0.19%)
Mar 14, 2013 5.750 5.750 5.710 5.739 42,078 +0.02(+0.37%)
Mar 13, 2013 5.760 5.760 5.685 5.718 65,270 -0.02(-0.31%)
Mar 12, 2013 5.760 5.764 5.710 5.735 36,357 -0.02(-0.43%)
Mar 11, 2013 5.793 5.793 5.707 5.760 107,561 -0.03(-0.55%)
Mar 08, 2013 5.789 5.796 5.746 5.793 94,785 +0.04(+0.74%)
Mar 07, 2013 5.789 5.800 5.693 5.750 105,763 -0.02(-0.37%)
Mar 06, 2013 5.753 5.793 5.696 5.771 51,725 +0.04(+0.75%)
Mar 05, 2013 5.725 5.768 5.621 5.728 116,791 +0.05(+0.82%)
Mar 04, 2013 5.685 5.714 5.657 5.682 58,439 -0.05(-0.81%)
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.