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 29, 2015 7.400 7.413 7.297 7.297 74,647 -0.06(-0.82%)
May 28, 2015 7.245 7.374 7.223 7.357 64,183 +0.09(+1.19%)
May 27, 2015 7.197 7.297 7.189 7.271 60,317 +0.10(+1.38%)
May 26, 2015 7.292 7.297 7.172 7.172 23,754 -0.12(-1.59%)
May 22, 2015 7.275 7.287 7.287 7.287 32,483 +0.01(+0.14%)
May 21, 2015 7.245 7.292 7.206 7.277 43,952 +0.07(+0.99%)
May 20, 2015 7.278 7.278 7.206 7.206 31,313 -0.04(-0.58%)
May 19, 2015 7.278 7.291 7.147 7.248 29,908 -0.00(-0.06%)
May 18, 2015 7.337 7.337 7.155 7.253 52,900 -0.11(-1.49%)
May 15, 2015 7.227 7.396 7.219 7.362 109,316 +0.14(+1.99%)
May 14, 2015 7.193 7.219 7.172 7.219 53,985 +0.10(+1.36%)
May 13, 2015 7.134 7.147 7.093 7.122 54,385 +0.01(+0.12%)
May 12, 2015 7.041 7.113 6.991 7.113 41,241 +0.09(+1.26%)
May 11, 2015 7.029 7.067 7.008 7.025 51,434 +0.03(+0.36%)
May 08, 2015 7.075 7.075 6.965 6.999 57,752 +0.01(+0.18%)
May 07, 2015 6.991 7.101 6.970 6.987 30,171 -0.03(-0.36%)
May 06, 2015 7.092 7.092 6.999 7.012 28,769 -0.06(-0.83%)
May 05, 2015 7.160 7.206 7.050 7.071 70,998 -0.12(-1.64%)
May 04, 2015 7.193 7.215 7.172 7.189 26,310 +0.03(+0.41%)
May 01, 2015 7.210 7.210 7.117 7.160 15,293 +0.00(+0.02%)
Apr 30, 2015 7.193 7.231 7.155 7.158 22,086 -0.06(-0.84%)
Apr 29, 2015 7.219 7.231 7.202 7.219 28,866 -0.01(-0.18%)
Apr 28, 2015 7.231 7.240 7.206 7.231 37,977 +0.01(+0.18%)
Apr 27, 2015 7.219 7.233 7.189 7.219 43,970 +0.02(+0.33%)
Apr 24, 2015 7.210 7.210 7.177 7.195 43,624 +0.02(+0.26%)
Apr 23, 2015 7.134 7.198 7.096 7.177 20,727 +0.02(+0.30%)
Apr 22, 2015 7.147 7.168 7.132 7.155 33,021 +0.04(+0.59%)
Apr 21, 2015 7.122 7.130 7.092 7.113 31,735 +0.01(+0.12%)
Apr 20, 2015 7.067 7.113 7.067 7.105 26,348 +0.03(+0.48%)
Apr 17, 2015 7.071 7.109 7.008 7.071 39,279 -0.02(-0.35%)
Apr 16, 2015 7.050 7.096 7.050 7.096 20,613 +0.04(+0.59%)
Apr 15, 2015 7.096 7.096 6.999 7.054 54,923 -0.03(-0.42%)
Apr 14, 2015 7.092 7.126 7.054 7.084 44,628 +0.01(+0.18%)
Apr 13, 2015 7.130 7.134 7.071 7.071 57,927 -0.05(-0.71%)
Apr 10, 2015 7.079 7.126 7.046 7.122 42,961 +0.06(+0.84%)
Apr 09, 2015 7.046 7.092 7.041 7.063 25,524 +0.02(+0.30%)
Apr 08, 2015 7.008 7.041 7.008 7.041 59,353 +0.08(+1.21%)
Apr 07, 2015 6.953 6.990 6.939 6.957 35,743 +0.03(+0.37%)
Apr 06, 2015 6.902 6.965 6.864 6.932 22,193 +0.03(+0.49%)
Apr 02, 2015 6.953 6.898 6.898 6.898 55,193 -0.04(-0.55%)
Apr 01, 2015 6.822 6.943 6.797 6.936 58,304 +0.14(+2.05%)
Mar 31, 2015 6.771 6.839 6.759 6.797 46,362 -0.00(-0.06%)
Mar 30, 2015 6.822 6.822 6.771 6.800 32,924 -0.00(-0.01%)
Mar 27, 2015 6.822 6.823 6.780 6.801 40,080 +0.01(+0.19%)
Mar 26, 2015 6.767 6.797 6.754 6.788 34,902 +0.02(+0.32%)
Mar 25, 2015 6.847 6.876 6.766 6.766 38,022 -0.06(-0.91%)
Mar 24, 2015 6.826 6.839 6.818 6.829 17,157 +0.02(+0.34%)
Mar 23, 2015 6.792 6.839 6.712 6.805 68,558 +0.01(+0.13%)
Mar 20, 2015 6.767 6.805 6.746 6.797 36,799 +0.03(+0.50%)
Mar 19, 2015 6.788 6.788 6.724 6.763 27,447 -0.03(-0.50%)
Mar 18, 2015 6.640 6.826 6.640 6.797 42,053 +0.15(+2.30%)
Mar 17, 2015 6.649 6.704 6.640 6.644 49,837 -0.01(-0.14%)
Mar 16, 2015 6.674 6.708 6.640 6.653 57,984 -0.00(-0.06%)
Mar 13, 2015 6.809 6.826 6.657 6.657 46,663 -0.15(-2.23%)
Mar 12, 2015 6.771 6.839 6.771 6.809 15,961 +0.05(+0.69%)
Mar 11, 2015 6.860 6.877 6.759 6.763 25,029 -0.06(-0.84%)
Mar 10, 2015 6.822 6.894 6.820 6.820 33,139 -0.05(-0.76%)
Mar 09, 2015 6.923 6.923 6.873 6.873 17,339 -0.06(-0.85%)
Mar 06, 2015 6.965 6.978 6.906 6.932 40,838 -0.04(-0.64%)
Mar 05, 2015 6.927 6.978 6.885 6.976 33,052 +0.07(+1.01%)
Mar 04, 2015 6.974 6.987 6.885 6.906 40,772 -0.08(-1.15%)
Mar 03, 2015 7.105 7.105 6.982 6.987 45,121 -0.11(-1.55%)
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.