Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

7.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 7.124 7.250 6.995 7.016 57,784 -0.12(-1.74%)
Jan 30, 2018 7.140 7.162 7.135 7.140 65,559 -0.06(-0.82%)
Jan 29, 2018 7.113 7.199 7.113 7.199 44,768 +0.03(+0.45%)
Jan 26, 2018 7.093 7.226 7.093 7.167 39,585 -0.04(-0.52%)
Jan 25, 2018 7.307 7.307 7.151 7.205 57,751 -0.10(-1.33%)
Jan 24, 2018 7.248 7.302 7.157 7.302 29,856 +0.08(+1.12%)
Jan 23, 2018 7.113 7.239 7.059 7.221 47,815 +0.11(+1.59%)
Jan 22, 2018 7.027 7.113 7.022 7.108 30,689 +0.11(+1.62%)
Jan 19, 2018 7.022 7.045 6.968 6.995 54,785 -0.03(-0.46%)
Jan 18, 2018 7.011 7.043 6.982 7.027 60,259 -0.01(-0.08%)
Jan 17, 2018 7.059 7.059 6.995 7.032 80,698 +0.03(+0.46%)
Jan 16, 2018 6.935 7.054 6.935 7.000 64,479 +0.06(+0.85%)
Jan 12, 2018 6.941 6.941 6.941 0 +0.08(+1.10%)
Jan 11, 2018 6.838 6.871 6.828 6.865 77,814 +0.02(+0.32%)
Jan 10, 2018 6.834 6.844 50,261 -0.04(-0.63%)
Jan 09, 2018 6.865 6.898 6.849 6.887 59,226 +0.03(+0.47%)
Jan 08, 2018 6.828 6.895 6.795 6.855 86,041 -0.03(-0.49%)
Jan 05, 2018 6.871 6.897 6.833 6.888 51,759 +0.02(+0.34%)
Jan 04, 2018 6.833 6.887 6.833 6.865 59,725 +0.07(+1.02%)
Jan 03, 2018 6.768 6.817 6.768 6.796 48,617 +0.03(+0.41%)
Jan 02, 2018 6.752 6.779 6.752 6.768 64,502 +0.07(+1.05%)
Dec 29, 2017 6.698 6.698 6.698 0 -0.03(-0.48%)
Dec 28, 2017 6.698 6.736 6.693 6.731 34,020 +0.04(+0.56%)
Dec 27, 2017 6.704 6.704 6.639 6.693 53,004 +0.06(+0.89%)
Dec 26, 2017 6.639 6.682 6.634 6.634 43,649 -0.03(-0.40%)
Dec 22, 2017 6.655 6.682 6.628 6.661 93,027 -0.01(-0.08%)
Dec 21, 2017 6.661 6.688 6.661 6.666 40,606 -0.01(-0.16%)
Dec 20, 2017 6.682 6.688 6.669 6.677 28,891 +0.01(+0.09%)
Dec 19, 2017 6.763 6.821 6.628 6.671 90,964 -0.10(-1.44%)
Dec 18, 2017 6.849 6.849 6.768 6.768 56,383 -0.02(-0.24%)
Dec 15, 2017 6.817 6.817 6.766 6.785 68,684 -0.02(-0.24%)
Dec 14, 2017 6.806 6.832 6.801 6.801 19,922 -0.03(-0.38%)
Dec 13, 2017 6.817 6.849 6.806 6.827 32,116 +0.02(+0.22%)
Dec 12, 2017 6.860 6.860 6.811 6.811 41,842 -0.04(-0.63%)
Dec 11, 2017 6.811 6.902 6.811 6.855 14,858 +0.04(+0.60%)
Dec 08, 2017 6.790 6.842 6.785 6.814 52,362 +0.02(+0.35%)
Dec 07, 2017 6.849 6.886 6.790 6.790 32,470 -0.09(-1.33%)
Dec 06, 2017 6.908 6.955 6.871 6.882 51,731 -0.08(-1.16%)
Dec 05, 2017 7.038 7.038 6.962 6.962 39,453 -0.08(-1.07%)
Dec 04, 2017 7.064 6.968 7.038 86,389 +0.03(+0.38%)
Dec 01, 2017 6.957 7.011 6.908 7.011 89,297 +0.09(+1.32%)
Nov 30, 2017 6.898 6.925 6.896 6.919 44,223 +0.03(+0.39%)
Nov 29, 2017 6.865 6.892 6.790 6.892 51,968 +0.04(+0.55%)
Nov 28, 2017 6.871 6.871 6.805 6.855 59,638 +0.09(+1.35%)
Nov 27, 2017 6.790 6.819 6.758 6.763 87,573 -0.03(-0.48%)
Nov 24, 2017 6.771 6.803 6.731 6.795 33,378 +0.02(+0.32%)
Nov 22, 2017 6.758 6.811 6.731 6.774 50,912 +0.02(+0.24%)
Nov 21, 2017 6.763 6.773 6.700 6.758 28,427 +0.05(+0.70%)
Nov 20, 2017 6.700 6.728 6.694 6.711 25,126 +0.01(+0.15%)
Nov 17, 2017 6.763 6.763 6.694 6.701 47,352 -0.02(-0.27%)
Nov 16, 2017 6.763 6.787 6.697 6.719 35,721 +0.03(+0.45%)
Nov 15, 2017 6.673 6.748 6.673 6.689 25,846 -0.02(-0.31%)
Nov 14, 2017 6.768 6.794 6.658 6.710 107,155 -0.11(-1.62%)
Nov 13, 2017 6.810 6.866 6.779 6.821 31,123 -0.02(-0.23%)
Nov 10, 2017 6.952 6.968 6.831 6.837 56,622 -0.06(-0.92%)
Nov 09, 2017 6.968 6.971 6.900 6.900 44,015 -0.02(-0.30%)
Nov 08, 2017 6.910 6.947 6.868 6.921 27,123 +0.05(+0.77%)
Nov 07, 2017 6.831 6.905 6.831 6.868 39,715 +0.02(+0.23%)
Nov 06, 2017 6.818 6.863 6.810 6.852 13,450 +0.06(+0.85%)
Nov 03, 2017 6.789 6.800 6.710 6.794 57,084 -0.03(-0.39%)
Nov 02, 2017 6.863 6.873 6.751 6.821 161,041 -0.06(-0.91%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.