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 28, 2021 7.692 7.754 7.633 7.754 44,343 +0.06(+0.81%)
May 27, 2021 7.661 7.715 7.653 7.692 16,937 +0.03(+0.46%)
May 26, 2021 7.575 7.707 7.575 7.657 23,872 +0.07(+0.87%)
May 25, 2021 7.653 7.661 7.569 7.591 29,743 -0.08(-1.01%)
May 24, 2021 7.676 7.715 7.653 7.668 10,994 +0.02(+0.20%)
May 21, 2021 7.769 7.771 7.622 7.653 33,886 -0.12(-1.60%)
May 20, 2021 7.648 7.777 7.632 7.777 49,092 +0.14(+1.89%)
May 19, 2021 7.633 7.687 7.633 7.633 27,734 -0.08(-1.08%)
May 18, 2021 7.769 7.769 7.655 7.716 40,834 +0.08(+1.10%)
May 17, 2021 7.557 7.703 7.557 7.633 49,253 +0.04(+0.50%)
May 14, 2021 7.511 7.595 7.503 7.595 25,470 +0.12(+1.63%)
May 13, 2021 7.450 7.573 7.450 7.473 48,449 +0.02(+0.31%)
May 12, 2021 7.503 7.565 7.450 7.450 40,710 -0.07(-0.91%)
May 11, 2021 7.549 7.549 7.488 7.519 39,192 -0.06(-0.85%)
May 10, 2021 7.549 7.595 7.549 7.583 25,287 +0.03(+0.35%)
May 07, 2021 7.564 7.564 7.526 7.557 44,738 +0.04(+0.51%)
May 06, 2021 7.458 7.534 7.450 7.519 57,682 +0.04(+0.51%)
May 05, 2021 7.496 7.557 7.473 7.481 24,591 +0.01(+0.10%)
May 04, 2021 7.526 7.526 7.465 7.473 14,019 -0.06(-0.81%)
May 03, 2021 7.602 7.602 7.526 7.534 38,500 -0.05(-0.70%)
Apr 30, 2021 7.503 7.595 7.503 7.587 31,833 +0.08(+1.01%)
Apr 29, 2021 7.511 7.541 7.496 7.511 37,894 +0.00(+0.07%)
Apr 28, 2021 7.473 7.526 7.473 7.506 24,881 +0.04(+0.55%)
Apr 27, 2021 7.450 7.465 7.397 7.465 15,537 -0.00(-0.00%)
Apr 26, 2021 7.374 7.481 7.360 7.465 16,162 +0.09(+1.24%)
Apr 23, 2021 7.412 7.610 7.351 7.374 23,809 -0.04(-0.51%)
Apr 22, 2021 7.412 7.450 7.412 7.412 15,406 -0.05(-0.61%)
Apr 21, 2021 7.321 7.458 7.321 7.458 43,575 +0.10(+1.29%)
Apr 20, 2021 7.382 7.382 7.313 7.363 10,735 -0.03(-0.36%)
Apr 19, 2021 7.260 7.389 7.260 7.389 64,638 +0.10(+1.36%)
Apr 16, 2021 7.328 7.328 7.268 7.290 19,073 -0.02(-0.31%)
Apr 15, 2021 7.328 7.336 7.290 7.313 19,134 -0.01(-0.10%)
Apr 14, 2021 7.313 7.359 7.298 7.321 29,025 +0.02(+0.31%)
Apr 13, 2021 7.404 7.412 7.298 7.298 52,032 -0.05(-0.72%)
Apr 12, 2021 7.222 7.351 7.199 7.351 57,111 +0.14(+1.90%)
Apr 09, 2021 7.146 7.214 7.146 7.214 27,492 +0.07(+0.96%)
Apr 08, 2021 7.123 7.154 7.108 7.146 16,612 +0.02(+0.32%)
Apr 07, 2021 7.123 7.158 7.100 7.123 19,386 +0.02(+0.32%)
Apr 06, 2021 7.123 7.153 7.100 7.100 15,869 -0.03(-0.43%)
Apr 05, 2021 7.100 7.154 7.070 7.131 33,191 +0.08(+1.19%)
Apr 01, 2021 7.017 7.123 7.017 7.047 46,434 +0.02(+0.32%)
Mar 31, 2021 7.009 7.055 7.002 7.024 10,614 -0.02(-0.32%)
Mar 30, 2021 6.964 7.047 6.964 7.047 52,892 +0.08(+1.20%)
Mar 29, 2021 6.918 6.979 6.918 6.964 43,546 +0.03(+0.44%)
Mar 26, 2021 6.918 6.964 6.917 6.933 8,287 +0.08(+1.11%)
Mar 25, 2021 6.918 6.933 6.736 6.857 98,003 -0.06(-0.88%)
Mar 24, 2021 6.926 6.971 6.880 6.918 27,739 +0.04(+0.55%)
Mar 23, 2021 6.926 6.933 6.880 6.880 28,315 -0.02(-0.22%)
Mar 22, 2021 6.895 6.959 6.857 6.895 38,934 +0.02(+0.22%)
Mar 19, 2021 6.910 6.922 6.880 6.880 16,442 -0.02(-0.33%)
Mar 18, 2021 6.865 6.933 6.850 6.903 20,066 -0.03(-0.44%)
Mar 17, 2021 6.880 6.948 6.880 6.933 18,018 +0.02(+0.25%)
Mar 16, 2021 6.979 6.986 6.895 6.916 19,687 -0.03(-0.36%)
Mar 15, 2021 7.017 7.017 6.926 6.941 78,967 -0.08(-1.07%)
Mar 12, 2021 7.002 7.032 6.964 7.016 23,282 +0.01(+0.21%)
Mar 11, 2021 7.062 7.085 6.964 7.002 37,972 -0.01(-0.11%)
Mar 10, 2021 6.994 7.032 6.979 7.009 28,334 -0.02(-0.22%)
Mar 09, 2021 6.986 7.032 6.986 7.024 31,112 +0.01(+0.11%)
Mar 08, 2021 6.948 7.024 6.882 7.017 28,797 +0.06(+0.87%)
Mar 05, 2021 6.971 7.002 6.904 6.956 14,732 +0.02(+0.22%)
Mar 04, 2021 6.918 6.964 6.895 6.941 12,395 -0.01(-0.11%)
Mar 03, 2021 6.994 6.994 6.888 6.948 12,710 -0.04(-0.54%)
Mar 02, 2021 6.956 7.024 6.857 6.986 21,278 +0.04(+0.55%)
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.