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 14, 2024 7.810 7.838 7.805 7.830 11,666 +0.07(+0.84%)
May 13, 2024 7.750 7.770 7.720 7.765 13,864 +0.06(+0.84%)
May 10, 2024 7.660 7.710 7.650 7.700 34,706 +0.08(+1.05%)
May 09, 2024 7.520 7.625 7.520 7.620 24,543 +0.06(+0.79%)
May 08, 2024 7.530 7.589 7.510 7.560 11,092 +0.03(+0.47%)
May 07, 2024 7.515 7.540 7.510 7.525 6,559 +0.03(+0.33%)
May 06, 2024 7.450 7.530 7.450 7.500 21,881 +0.08(+1.08%)
May 03, 2024 7.450 7.470 7.396 7.420 8,477 +0.01(+0.13%)
May 02, 2024 7.360 7.430 7.354 7.410 9,041 +0.13(+1.79%)
May 01, 2024 7.250 7.330 7.250 7.280 7,916 +0.03(+0.41%)
Apr 30, 2024 7.330 7.330 7.250 7.250 11,707 -0.05(-0.68%)
Apr 29, 2024 7.300 7.360 7.300 7.300 16,605 -0.01(-0.14%)
Apr 26, 2024 7.340 7.390 7.280 7.310 20,267 -0.06(-0.81%)
Apr 25, 2024 7.330 7.384 7.270 7.370 9,143 +0.02(+0.27%)
Apr 24, 2024 7.350 7.390 7.270 7.350 37,215 +0.08(+1.10%)
Apr 23, 2024 7.260 7.300 7.260 7.270 23,637 +0.04(+0.55%)
Apr 22, 2024 7.170 7.290 7.140 7.230 36,380 +0.10(+1.40%)
Apr 19, 2024 7.030 7.140 7.030 7.130 17,586 +0.07(+0.99%)
Apr 18, 2024 7.060 7.100 7.040 7.060 18,552 +0.00(+0.00%)
Apr 17, 2024 7.000 7.130 6.960 7.060 20,663 +0.12(+1.73%)
Apr 16, 2024 7.000 7.010 6.940 6.940 29,977 -0.06(-0.86%)
Apr 15, 2024 7.170 7.170 7.000 7.000 9,355 -0.10(-1.41%)
Apr 12, 2024 7.190 7.200 7.090 7.100 14,752 -0.08(-1.11%)
Apr 11, 2024 7.170 7.300 7.170 7.180 55,808 +0.02(+0.28%)
Apr 10, 2024 7.310 7.330 7.100 7.160 43,136 -0.19(-2.59%)
Apr 09, 2024 7.350 7.360 7.320 7.350 24,029 +0.00(+0.00%)
Apr 08, 2024 7.360 7.420 7.310 7.350 49,725 -0.09(-1.21%)
Apr 05, 2024 7.510 7.510 7.430 7.440 18,731 -0.01(-0.13%)
Apr 04, 2024 7.540 7.570 7.430 7.450 20,559 -0.07(-0.93%)
Apr 03, 2024 7.590 7.590 7.520 7.520 25,547 -0.05(-0.66%)
Apr 02, 2024 7.580 7.630 7.500 7.570 25,470 -0.01(-0.13%)
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.