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 )

7.472 +0.082 (+1.12%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 3, 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 (%)
Oct 31, 2006 6.494 6.571 6.477 6.523 93,027 +0.03(+0.49%)
Oct 30, 2006 6.453 6.518 6.432 6.491 76,588 +0.04(+0.62%)
Oct 27, 2006 6.467 6.483 6.440 6.451 60,523 -0.03(-0.54%)
Oct 26, 2006 6.552 6.552 6.472 6.485 70,237 -0.03(-0.41%)
Oct 25, 2006 6.507 6.542 6.472 6.512 65,007 +0.00(+0.00%)
Oct 24, 2006 6.435 6.512 6.435 6.512 93,774 +0.08(+1.21%)
Oct 23, 2006 6.421 6.435 6.402 6.435 50,062 +0.03(+0.42%)
Oct 20, 2006 6.416 6.435 6.397 6.408 72,852 +0.00(+0.00%)
Oct 19, 2006 6.416 6.424 6.397 6.408 25,778 +0.01(+0.17%)
Oct 18, 2006 6.411 6.424 6.373 6.397 34,371 +0.02(+0.34%)
Oct 17, 2006 6.338 6.376 6.322 6.376 76,215 -0.02(-0.29%)
Oct 16, 2006 6.419 6.421 6.352 6.394 59,029 +0.00(+0.04%)
Oct 13, 2006 6.373 6.392 6.370 6.392 21,295 +0.00(+0.00%)
Oct 12, 2006 6.373 6.405 6.330 6.392 63,139 +0.02(+0.29%)
Oct 11, 2006 6.392 6.394 6.373 6.373 38,854 +0.00(+0.00%)
Oct 10, 2006 6.389 6.421 6.362 6.373 44,085 -0.03(-0.42%)
Oct 09, 2006 6.384 6.402 6.370 6.400 24,657 +0.01(+0.21%)
Oct 06, 2006 6.389 6.421 6.373 6.386 36,986 -0.01(-0.08%)
Oct 05, 2006 6.376 6.419 6.376 6.392 56,040 +0.01(+0.13%)
Oct 04, 2006 6.378 6.408 6.370 6.384 75,841 +0.01(+0.17%)
Oct 03, 2006 6.381 6.408 6.370 6.373 88,917 +0.00(+0.04%)
Oct 02, 2006 6.357 6.373 6.344 6.370 32,129 -0.01(-0.13%)
Sep 29, 2006 6.301 6.381 6.301 6.378 79,951 +0.06(+0.97%)
Sep 28, 2006 6.290 6.317 6.290 6.317 40,349 +0.02(+0.36%)
Sep 27, 2006 6.263 6.303 6.250 6.294 62,391 +0.00(+0.07%)
Sep 26, 2006 6.357 6.370 6.250 6.290 90,785 -0.08(-1.22%)
Sep 25, 2006 6.314 6.376 6.314 6.368 60,897 +0.05(+0.72%)
Sep 22, 2006 6.285 6.322 6.271 6.322 69,116 +0.05(+0.72%)
Sep 21, 2006 6.253 6.303 6.253 6.277 79,577 +0.01(+0.17%)
Sep 20, 2006 6.245 6.279 6.245 6.266 93,401 +0.02(+0.26%)
Sep 19, 2006 6.226 6.263 6.226 6.250 42,590 +0.05(+0.73%)
Sep 18, 2006 6.212 6.231 6.175 6.204 81,445 +0.03(+0.56%)
Sep 15, 2006 6.132 6.188 6.132 6.170 54,172 +0.06(+1.05%)
Sep 14, 2006 6.121 6.138 6.087 6.105 71,731 +0.01(+0.18%)
Sep 13, 2006 6.079 6.135 6.065 6.095 73,600 +0.02(+0.40%)
Sep 12, 2006 6.068 6.095 6.038 6.071 62,765 +0.01(+0.22%)
Sep 11, 2006 6.073 6.084 6.057 6.057 45,953 -0.01(-0.15%)
Sep 08, 2006 5.875 6.146 5.875 6.066 81,445 -0.05(-0.82%)
Sep 07, 2006 6.231 6.231 6.076 6.116 79,951 -0.13(-2.14%)
Sep 06, 2006 6.309 6.309 6.250 6.250 73,973 -0.06(-1.02%)
Sep 05, 2006 6.303 6.336 6.269 6.314 86,676 +0.03(+0.51%)
Sep 01, 2006 6.234 6.290 6.226 6.282 75,468 +0.06(+1.03%)
Aug 31, 2006 6.186 6.220 6.183 6.218 31,756 +0.03(+0.56%)
Aug 30, 2006 6.183 6.199 6.156 6.183 47,821 +0.02(+0.39%)
Aug 29, 2006 6.199 6.207 6.121 6.159 61,644 -0.06(-0.99%)
Aug 28, 2006 6.231 6.255 6.204 6.220 42,217 +0.02(+0.26%)
Aug 25, 2006 6.196 6.223 6.194 6.204 63,139 +0.01(+0.13%)
Aug 24, 2006 6.239 6.269 6.186 6.196 88,917 -0.03(-0.47%)
Aug 23, 2006 6.199 6.253 6.186 6.226 89,664 +0.03(+0.43%)
Aug 22, 2006 6.127 6.199 6.092 6.199 122,168 +0.07(+1.18%)
Aug 21, 2006 6.129 6.135 6.057 6.127 51,930 -0.02(-0.35%)
Aug 18, 2006 6.103 6.170 6.036 6.148 88,917 -0.01(-0.13%)
Aug 17, 2006 6.175 6.175 6.143 6.156 50,062 +0.02(+0.35%)
Aug 16, 2006 6.199 6.199 6.097 6.135 107,971 -0.04(-0.65%)
Aug 15, 2006 6.138 6.202 6.132 6.175 53,425 +0.08(+1.27%)
Aug 14, 2006 6.073 6.097 6.052 6.097 61,271 +0.06(+1.06%)
Aug 11, 2006 6.049 6.089 6.006 6.033 48,194 +0.00(+0.04%)
Aug 10, 2006 6.081 6.097 6.014 6.030 87,423 -0.05(-0.84%)
Aug 09, 2006 6.103 6.103 6.060 6.081 63,886 +0.03(+0.49%)
Aug 08, 2006 6.009 6.055 5.980 6.052 38,854 +0.05(+0.76%)
Aug 07, 2006 6.041 6.055 5.996 6.006 57,535 -0.02(-0.27%)
Aug 04, 2006 6.001 6.072 5.998 6.022 41,843 +0.03(+0.49%)
Aug 03, 2006 5.996 6.009 5.945 5.993 27,273 -0.00(-0.04%)
Aug 02, 2006 5.945 5.996 5.929 5.996 43,338 +0.07(+1.13%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.