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 )

7.885 +0.055 (+0.70%)
Streaming Delayed Price Updated: 1:39 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 29, 2009 2.669 2.680 2.644 2.680 74,737 +0.05(+1.99%)
May 28, 2009 2.502 2.631 2.502 2.628 189,681 +0.04(+1.38%)
May 27, 2009 2.658 2.683 2.592 2.592 194,381 -0.05(-1.77%)
May 26, 2009 2.543 2.639 2.538 2.639 193,414 +0.08(+3.00%)
May 22, 2009 2.518 2.568 2.518 2.562 110,630 +0.06(+2.42%)
May 21, 2009 2.469 2.518 2.460 2.502 187,426 -0.03(-1.19%)
May 20, 2009 2.562 2.565 2.532 2.532 119,110 +0.01(+0.22%)
May 19, 2009 2.543 2.543 2.504 2.526 108,291 -0.00(-0.11%)
May 18, 2009 2.513 2.529 2.496 2.529 74,486 +0.06(+2.47%)
May 15, 2009 2.513 2.526 2.403 2.468 354,248 -0.03(-1.23%)
May 14, 2009 2.488 2.529 2.482 2.499 88,960 +0.01(+0.44%)
May 13, 2009 2.554 2.554 2.488 2.488 83,402 -0.07(-2.90%)
May 12, 2009 2.584 2.604 2.546 2.562 116,479 -0.02(-0.81%)
May 11, 2009 2.573 2.600 2.547 2.583 169,823 -0.02(-0.78%)
May 08, 2009 2.546 2.603 2.546 2.603 46,668 +0.09(+3.38%)
May 07, 2009 2.543 2.565 2.518 2.518 211,970 -0.03(-1.19%)
May 06, 2009 2.554 2.557 2.515 2.548 130,903 -0.01(-0.21%)
May 05, 2009 2.548 2.554 2.504 2.554 118,713 +0.03(+1.02%)
May 04, 2009 2.548 2.548 2.525 2.528 89,979 +0.05(+2.18%)
May 01, 2009 2.392 2.474 2.392 2.474 135,032 +0.07(+2.74%)
Apr 30, 2009 2.386 2.452 2.386 2.408 118,342 +0.04(+1.62%)
Apr 29, 2009 2.328 2.392 2.328 2.370 129,666 +0.05(+1.99%)
Apr 28, 2009 2.309 2.337 2.298 2.323 71,637 +0.01(+0.61%)
Apr 27, 2009 2.301 2.334 2.287 2.309 73,958 -0.02(-0.70%)
Apr 24, 2009 2.309 2.334 2.309 2.326 46,071 +0.04(+1.80%)
Apr 23, 2009 2.282 2.304 2.254 2.284 98,018 +0.01(+0.48%)
Apr 22, 2009 2.251 2.298 2.243 2.273 139,157 +0.02(+0.98%)
Apr 21, 2009 2.238 2.273 2.205 2.251 310,559 -0.00(-0.11%)
Apr 20, 2009 2.334 2.334 2.240 2.254 121,689 -0.09(-3.76%)
Apr 17, 2009 2.298 2.342 2.298 2.342 117,960 +0.02(+0.80%)
Apr 16, 2009 2.290 2.326 2.282 2.324 88,622 +0.04(+1.59%)
Apr 15, 2009 2.265 2.304 2.254 2.287 112,300 +0.01(+0.31%)
Apr 14, 2009 2.287 2.301 2.262 2.280 89,786 -0.00(-0.07%)
Apr 13, 2009 2.265 2.293 2.229 2.282 73,562 +0.02(+0.73%)
Apr 09, 2009 2.207 2.301 2.207 2.265 101,648 +0.07(+3.26%)
Apr 08, 2009 2.199 2.199 2.174 2.194 51,299 +0.01(+0.38%)
Apr 07, 2009 2.161 2.199 2.161 2.185 92,609 -0.02(-1.00%)
Apr 06, 2009 2.163 2.207 2.139 2.207 116,014 -0.01(-0.50%)
Apr 03, 2009 2.172 2.254 2.166 2.218 107,018 +0.01(+0.37%)
Apr 02, 2009 2.172 2.260 2.172 2.210 137,138 +0.07(+3.34%)
Apr 01, 2009 2.103 2.149 2.103 2.139 57,912 +0.02(+0.91%)
Mar 31, 2009 2.064 2.158 2.064 2.119 93,387 +0.03(+1.45%)
Mar 30, 2009 2.163 2.163 2.018 2.089 90,364 -0.16(-7.32%)
Mar 26, 2009 2.144 2.254 2.144 2.254 131,321 +0.11(+5.32%)
Mar 25, 2009 2.114 2.216 2.114 2.140 93,405 +0.01(+0.59%)
Mar 24, 2009 2.111 2.224 2.111 2.128 203,781 -0.09(-3.97%)
Mar 23, 2009 2.210 2.216 2.169 2.216 120,263 +0.14(+6.81%)
Mar 20, 2009 2.100 2.100 2.040 2.074 126,712 -0.00(-0.19%)
Mar 19, 2009 2.048 2.097 2.034 2.078 229,398 +0.03(+1.30%)
Mar 18, 2009 1.916 2.056 1.916 2.052 172,297 +0.09(+4.52%)
Mar 17, 2009 1.911 1.968 1.886 1.963 95,795 +0.08(+4.23%)
Mar 16, 2009 1.861 1.922 1.861 1.883 154,654 +0.02(+1.18%)
Mar 13, 2009 1.831 1.878 1.812 1.861 0 +0.06(+3.52%)
Mar 12, 2009 1.765 1.839 1.751 1.798 507,498 +0.05(+2.62%)
Mar 11, 2009 1.732 1.798 1.707 1.752 517,400 +0.01(+0.36%)
Mar 10, 2009 1.682 1.812 1.682 1.746 434,478 +0.06(+3.42%)
Mar 09, 2009 1.831 1.831 1.663 1.688 490,354 -0.15(-8.36%)
Mar 06, 2009 1.955 1.963 1.754 1.842 0 -0.09(-4.56%)
Mar 05, 2009 1.952 1.955 1.911 1.930 86,475 -0.07(-3.44%)
Mar 04, 2009 2.037 2.048 1.922 1.998 198,125 -0.01(-0.70%)
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.