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 )

7.450 +0.060 (+0.81%)
Streaming Delayed Price Updated: 9:30 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, 2012 5.192 5.192 5.155 5.169 47,373 +0.00(+0.06%)
Oct 26, 2012 5.189 5.166 5.166 5.166 40,309 -0.01(-0.26%)
Oct 25, 2012 5.163 5.179 5.156 5.179 43,486 +0.04(+0.71%)
Oct 24, 2012 5.116 5.166 5.116 5.143 38,853 +0.03(+0.59%)
Oct 23, 2012 5.153 5.153 5.093 5.113 49,244 -0.09(-1.66%)
Oct 19, 2012 5.276 5.276 5.179 5.199 77,280 -0.07(-1.26%)
Oct 18, 2012 5.286 5.286 5.232 5.266 44,238 +0.00(+0.00%)
Oct 17, 2012 5.286 5.292 5.266 5.266 49,373 -0.01(-0.13%)
Oct 16, 2012 5.242 5.355 5.226 5.272 69,811 +0.08(+1.47%)
Oct 15, 2012 5.189 5.229 5.079 5.196 204,719 -0.01(-0.26%)
Oct 12, 2012 5.209 5.252 5.189 5.209 80,135 -0.02(-0.32%)
Oct 11, 2012 5.219 5.239 5.209 5.226 96,755 -0.01(-0.19%)
Oct 10, 2012 5.262 5.322 5.206 5.236 68,782 -0.06(-1.07%)
Oct 09, 2012 5.289 5.292 5.269 5.292 64,919 -0.03(-0.56%)
Oct 08, 2012 5.306 5.322 5.272 5.322 51,777 +0.00(+0.06%)
Oct 05, 2012 5.352 5.359 5.312 5.319 67,473 +0.00(+0.00%)
Oct 04, 2012 5.259 5.329 5.259 5.319 81,317 +0.06(+1.20%)
Oct 03, 2012 5.259 5.269 5.246 5.256 70,707 -0.03(-0.57%)
Oct 02, 2012 5.252 5.292 5.252 5.286 46,269 +0.04(+0.76%)
Oct 01, 2012 5.299 5.299 5.236 5.246 66,797 -0.01(-0.25%)
Sep 28, 2012 5.242 5.263 5.219 5.259 51,837 -0.01(-0.19%)
Sep 27, 2012 5.259 5.309 5.242 5.269 64,339 -0.00(-0.06%)
Sep 26, 2012 5.332 5.332 5.259 5.272 41,540 -0.06(-1.12%)
Sep 25, 2012 5.359 5.385 5.329 5.332 49,833 -0.01(-0.12%)
Sep 24, 2012 5.289 5.339 5.289 5.339 45,929 -0.01(-0.12%)
Sep 21, 2012 5.342 5.345 5.292 5.345 31,507 +0.03(+0.56%)
Sep 20, 2012 5.246 5.315 5.236 5.315 42,060 +0.02(+0.44%)
Sep 19, 2012 5.262 5.306 5.252 5.292 32,311 +0.00(+0.00%)
Sep 18, 2012 5.272 5.292 5.239 5.292 47,009 -0.01(-0.18%)
Sep 17, 2012 5.362 5.362 5.256 5.302 63,123 -0.04(-0.81%)
Sep 14, 2012 5.306 5.359 5.306 5.345 60,506 +0.01(+0.19%)
Sep 13, 2012 5.266 5.335 5.266 5.335 60,738 +0.04(+0.82%)
Sep 12, 2012 5.299 5.318 5.269 5.292 100,142 -0.04(-0.75%)
Sep 11, 2012 5.249 5.332 5.229 5.332 74,401 +0.11(+2.10%)
Sep 10, 2012 5.209 5.226 5.192 5.222 88,997 -0.03(-0.63%)
Sep 07, 2012 5.262 5.262 5.212 5.256 49,193 +0.01(+0.25%)
Sep 06, 2012 5.226 5.256 5.179 5.242 70,852 +0.00(+0.00%)
Sep 05, 2012 5.229 5.261 5.189 5.242 55,844 -0.02(-0.32%)
Sep 04, 2012 5.216 5.266 5.210 5.259 119,356 +0.00(+0.06%)
Aug 31, 2012 5.286 5.289 5.226 5.256 83,733 +0.04(+0.70%)
Aug 30, 2012 5.192 5.219 5.186 5.219 36,480 -0.02(-0.32%)
Aug 29, 2012 5.202 5.248 5.192 5.236 48,967 +0.07(+1.42%)
Aug 27, 2012 5.136 5.172 5.129 5.163 24,225 +0.05(+0.91%)
Aug 24, 2012 5.289 5.289 5.109 5.116 269,371 -0.24(-4.41%)
Aug 23, 2012 5.196 5.355 5.153 5.352 166,858 +0.15(+2.88%)
Aug 22, 2012 5.163 5.202 5.136 5.202 87,712 -0.00(-0.06%)
Aug 21, 2012 5.216 5.242 5.186 5.206 195,984 +0.02(+0.31%)
Aug 20, 2012 5.222 5.222 5.121 5.190 94,000 +0.05(+1.01%)
Aug 17, 2012 5.138 5.205 5.092 5.138 86,733 -0.01(-0.23%)
Aug 16, 2012 5.173 5.199 5.134 5.150 79,462 -0.04(-0.83%)
Aug 15, 2012 5.144 5.229 5.134 5.192 58,202 +0.04(+0.69%)
Aug 14, 2012 5.193 5.222 5.157 5.157 66,309 -0.06(-1.24%)
Aug 13, 2012 5.138 5.222 5.131 5.222 46,915 +0.05(+1.00%)
Aug 10, 2012 5.144 5.170 5.111 5.170 28,029 +0.01(+0.25%)
Aug 09, 2012 5.134 5.167 5.128 5.157 58,580 -0.01(-0.19%)
Aug 08, 2012 5.105 5.170 5.105 5.167 50,873 +0.04(+0.76%)
Aug 07, 2012 5.050 5.151 5.050 5.128 80,760 +0.06(+1.15%)
Aug 06, 2012 5.046 5.089 5.037 5.069 25,526 +0.01(+0.19%)
Aug 03, 2012 5.059 5.089 5.046 5.059 62,317 +0.01(+0.13%)
Aug 02, 2012 5.030 5.053 5.011 5.053 9,410 -0.02(-0.32%)
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.