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 )

7.870 +0.040 (+0.51%)
Streaming Delayed Price Updated: 3:25 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, 2007 8.107 8.202 8.107 8.173 130,230 +0.06(+0.78%)
May 30, 2007 7.964 8.109 7.917 8.109 181,886 +0.15(+1.83%)
May 29, 2007 7.903 7.997 7.903 7.964 150,238 +0.06(+0.77%)
May 25, 2007 7.725 7.903 7.725 7.903 214,261 +0.18(+2.35%)
May 24, 2007 7.821 7.881 7.700 7.722 218,991 -0.05(-0.60%)
May 23, 2007 8.203 8.318 7.727 7.769 588,220 -0.41(-4.98%)
May 22, 2007 8.467 8.494 8.046 8.175 271,374 -0.22(-2.62%)
May 21, 2007 8.786 8.794 8.384 8.395 242,272 -0.36(-4.08%)
May 18, 2007 8.530 8.755 8.508 8.753 225,902 +0.09(+1.02%)
May 17, 2007 8.665 8.695 8.577 8.665 265,553 +0.09(+0.99%)
May 16, 2007 8.571 8.599 8.527 8.580 108,040 +0.04(+0.48%)
May 15, 2007 8.483 8.541 8.442 8.538 138,233 +0.07(+0.78%)
May 14, 2007 8.343 8.604 8.338 8.472 168,062 +0.13(+1.62%)
May 11, 2007 8.481 8.481 8.316 8.338 93,489 +0.08(+0.97%)
May 10, 2007 8.247 8.310 8.241 8.258 59,658 -0.01(-0.07%)
May 09, 2007 8.228 8.269 8.208 8.263 54,929 +0.07(+0.87%)
May 08, 2007 8.164 8.228 8.164 8.192 74,209 +0.01(+0.17%)
May 07, 2007 8.200 8.203 8.151 8.178 112,405 -0.01(-0.07%)
May 04, 2007 8.214 8.252 8.164 8.184 108,040 +0.01(+0.10%)
May 03, 2007 8.269 8.329 8.175 8.175 130,958 -0.07(-0.87%)
May 02, 2007 8.274 8.274 8.214 8.247 81,848 +0.04(+0.43%)
May 01, 2007 8.178 8.256 8.162 8.211 94,944 -0.02(-0.27%)
Apr 30, 2007 8.217 8.360 8.217 8.233 105,130 +0.05(+0.67%)
Apr 27, 2007 8.261 8.261 8.151 8.178 52,747 -0.03(-0.34%)
Apr 26, 2007 8.145 8.247 8.142 8.206 70,208 +0.04(+0.51%)
Apr 25, 2007 8.041 8.192 7.997 8.164 80,757 +0.15(+1.92%)
Apr 24, 2007 8.027 8.063 7.983 8.011 81,121 +0.01(+0.09%)
Apr 23, 2007 8.013 8.068 7.978 8.003 47,654 +0.03(+0.39%)
Apr 20, 2007 7.986 8.057 7.958 7.972 99,309 +0.10(+1.22%)
Apr 19, 2007 7.884 7.884 7.826 7.876 52,747 -0.01(-0.10%)
Apr 18, 2007 7.835 7.917 7.815 7.884 90,943 +0.08(+0.99%)
Apr 17, 2007 7.758 7.846 7.741 7.807 72,026 +0.10(+1.32%)
Apr 16, 2007 7.835 7.868 7.681 7.705 129,139 -0.10(-1.23%)
Apr 13, 2007 7.865 7.876 7.802 7.802 44,380 -0.04(-0.46%)
Apr 12, 2007 7.807 7.840 7.727 7.837 90,215 -0.04(-0.49%)
Apr 11, 2007 7.972 7.972 7.807 7.876 106,949 -0.03(-0.42%)
Apr 10, 2007 7.967 7.967 7.840 7.909 79,666 +0.01(+0.14%)
Apr 09, 2007 7.890 7.944 7.868 7.898 67,661 +0.06(+0.81%)
Apr 05, 2007 7.727 7.846 7.725 7.835 39,287 +0.09(+1.21%)
Apr 04, 2007 7.697 7.741 7.670 7.741 45,835 +0.04(+0.50%)
Apr 03, 2007 7.697 7.752 7.667 7.703 60,749 +0.03(+0.43%)
Apr 02, 2007 7.700 7.749 7.576 7.670 77,119 -0.06(-0.75%)
Mar 30, 2007 7.626 7.818 7.626 7.727 82,212 +0.10(+1.33%)
Mar 29, 2007 7.584 7.642 7.560 7.626 69,844 +0.07(+0.91%)
Mar 28, 2007 7.587 7.653 7.543 7.557 68,752 -0.08(-1.04%)
Mar 27, 2007 7.642 7.725 7.631 7.637 140,416 -0.03(-0.43%)
Mar 26, 2007 7.532 7.697 7.483 7.670 117,498 +0.14(+1.82%)
Mar 23, 2007 7.373 7.549 7.373 7.532 64,751 +0.18(+2.51%)
Mar 22, 2007 7.301 7.348 7.299 7.348 63,660 +0.07(+0.98%)
Mar 21, 2007 7.277 7.296 7.222 7.277 68,752 +0.02(+0.30%)
Mar 20, 2007 7.189 7.288 7.189 7.255 139,324 +0.07(+0.92%)
Mar 19, 2007 7.268 7.274 7.186 7.189 61,477 -0.05(-0.65%)
Mar 16, 2007 7.211 7.235 7.200 7.235 28,010 +0.04(+0.57%)
Mar 15, 2007 7.180 7.255 7.180 7.194 41,106 -0.02(-0.27%)
Mar 14, 2007 7.252 7.252 7.183 7.213 47,290 -0.07(-1.01%)
Mar 13, 2007 7.290 7.290 7.230 7.287 25,827 -0.00(-0.04%)
Mar 12, 2007 7.172 7.290 7.164 7.290 49,836 +0.12(+1.73%)
Mar 09, 2007 7.136 7.187 7.114 7.167 72,026 +0.03(+0.46%)
Mar 08, 2007 7.189 7.202 7.112 7.134 62,568 +0.00(+0.00%)
Mar 07, 2007 7.216 7.244 7.134 7.134 56,748 -0.12(-1.67%)
Mar 06, 2007 7.285 7.332 7.252 7.255 107,676 +0.04(+0.53%)
Mar 05, 2007 7.257 7.274 7.197 7.216 81,848 -0.09(-1.20%)
Mar 02, 2007 7.395 7.395 7.290 7.304 130,958 -0.12(-1.63%)
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.