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 30, 2014 6.923 7.006 6.923 7.003 64,634 +0.04(+0.63%)
May 29, 2014 6.959 7.006 6.915 6.959 154,503 -0.00(-0.06%)
May 28, 2014 6.935 7.002 6.927 6.963 111,958 +0.01(+0.17%)
May 27, 2014 6.939 6.979 6.935 6.951 79,832 +0.01(+0.17%)
May 23, 2014 7.003 6.939 6.939 6.939 82,878 -0.07(-1.01%)
May 22, 2014 6.891 7.010 6.871 7.010 160,017 +0.14(+2.08%)
May 21, 2014 6.860 6.895 6.860 6.868 75,978 +0.01(+0.14%)
May 20, 2014 6.945 6.945 6.837 6.858 124,362 -0.09(-1.26%)
May 19, 2014 6.864 6.957 6.845 6.945 87,795 +0.07(+1.08%)
May 16, 2014 6.829 6.891 6.829 6.871 106,793 +0.03(+0.47%)
May 15, 2014 6.903 6.934 6.809 6.839 164,126 -0.08(-1.20%)
May 14, 2014 6.868 6.926 6.829 6.922 158,055 +0.04(+0.63%)
May 13, 2014 6.914 6.945 6.868 6.879 195,403 -0.05(-0.79%)
May 12, 2014 6.934 6.945 6.887 6.934 66,651 -0.00(-0.06%)
May 09, 2014 6.930 6.945 6.910 6.938 83,094 -0.03(-0.45%)
May 08, 2014 6.961 6.996 6.883 6.969 48,311 +0.01(+0.11%)
May 07, 2014 6.922 6.961 6.883 6.961 47,263 +0.04(+0.62%)
May 06, 2014 6.860 6.922 6.821 6.918 258,997 +0.05(+0.79%)
May 05, 2014 6.868 6.887 6.809 6.864 50,162 -0.01(-0.17%)
May 02, 2014 6.887 6.887 6.809 6.875 81,596 -0.05(-0.67%)
May 01, 2014 6.883 6.961 6.875 6.922 67,186 +0.01(+0.17%)
Apr 30, 2014 6.825 6.910 6.817 6.910 46,034 +0.07(+1.08%)
Apr 29, 2014 6.833 6.852 6.817 6.836 56,057 +0.01(+0.11%)
Apr 28, 2014 6.829 6.854 6.809 6.829 69,856 -0.04(-0.51%)
Apr 25, 2014 6.833 6.868 6.809 6.864 45,705 +0.03(+0.46%)
Apr 24, 2014 6.794 6.840 6.780 6.833 135,284 +0.02(+0.34%)
Apr 23, 2014 6.755 6.809 6.755 6.809 35,664 +0.02(+0.34%)
Apr 22, 2014 6.727 6.790 6.708 6.786 45,148 +0.02(+0.36%)
Apr 21, 2014 6.759 6.782 6.747 6.761 52,668 -0.01(-0.13%)
Apr 17, 2014 6.727 6.770 6.770 6.770 38,036 +0.01(+0.17%)
Apr 16, 2014 6.720 6.763 6.692 6.759 141,070 +0.02(+0.35%)
Apr 15, 2014 6.673 6.735 6.661 6.735 41,670 +0.03(+0.41%)
Apr 14, 2014 6.696 6.751 6.696 6.708 39,840 +0.01(+0.12%)
Apr 11, 2014 6.708 6.723 6.677 6.700 88,044 -0.09(-1.26%)
Apr 10, 2014 6.786 6.813 6.770 6.786 58,571 -0.02(-0.29%)
Apr 09, 2014 6.770 6.817 6.731 6.805 48,615 +0.03(+0.46%)
Apr 08, 2014 6.731 6.778 6.708 6.774 76,656 +0.04(+0.58%)
Apr 07, 2014 6.692 6.751 6.692 6.735 93,799 +0.04(+0.52%)
Apr 04, 2014 6.700 6.759 6.681 6.700 192,748 +0.00(+0.00%)
Apr 03, 2014 6.661 6.708 6.650 6.700 141,388 +0.01(+0.17%)
Apr 02, 2014 6.654 6.714 6.634 6.689 136,374 +0.02(+0.23%)
Apr 01, 2014 6.669 6.685 6.646 6.673 114,174 +0.00(+0.06%)
Mar 31, 2014 6.673 6.696 6.638 6.669 99,132 +0.00(+0.06%)
Mar 28, 2014 6.654 6.747 6.627 6.665 152,098 +0.01(+0.12%)
Mar 27, 2014 6.661 6.708 6.615 6.657 204,535 -0.01(-0.17%)
Mar 26, 2014 6.685 6.716 6.661 6.669 26,016 -0.02(-0.29%)
Mar 25, 2014 6.654 6.700 6.634 6.689 108,872 +0.05(+0.70%)
Mar 24, 2014 6.712 6.712 6.642 6.642 158,561 -0.09(-1.39%)
Mar 21, 2014 6.626 6.770 6.626 6.735 141,920 +0.12(+1.76%)
Mar 20, 2014 6.661 6.731 6.615 6.619 136,405 -0.03(-0.41%)
Mar 19, 2014 6.704 6.759 6.642 6.646 123,072 -0.09(-1.39%)
Mar 18, 2014 6.661 6.739 6.646 6.739 155,511 +0.05(+0.81%)
Mar 17, 2014 6.622 6.712 6.622 6.685 127,621 +0.07(+1.06%)
Mar 14, 2014 6.622 6.654 6.615 6.615 26,731 -0.04(-0.53%)
Mar 13, 2014 6.673 6.719 6.650 6.650 58,147 -0.04(-0.64%)
Mar 12, 2014 6.615 6.692 6.615 6.692 29,720 +0.07(+1.00%)
Mar 11, 2014 6.615 6.646 6.615 6.626 60,278 +0.00(+0.06%)
Mar 10, 2014 6.619 6.821 6.619 6.622 53,092 -0.04(-0.59%)
Mar 07, 2014 6.642 6.669 6.615 6.661 56,045 +0.01(+0.18%)
Mar 06, 2014 6.766 6.782 6.650 6.650 65,921 -0.13(-1.89%)
Mar 05, 2014 6.868 6.868 6.677 6.778 99,903 -0.11(-1.53%)
Mar 04, 2014 6.751 7.000 6.642 6.883 103,796 +0.12(+1.82%)
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.