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 29, 2021 7.512 7.512 7.458 7.497 33,350 +0.01(+0.10%)
Oct 28, 2021 7.489 7.535 7.481 7.489 31,898 -0.00(-0.00%)
Oct 27, 2021 7.528 7.547 7.489 7.489 53,339 -0.04(-0.51%)
Oct 26, 2021 7.574 7.504 7.528 22,086 -0.03(-0.41%)
Oct 25, 2021 7.504 7.574 7.504 7.558 19,844 -0.02(-0.20%)
Oct 22, 2021 7.543 7.574 7.504 7.574 25,390 +0.05(+0.62%)
Oct 21, 2021 7.543 7.561 7.493 7.528 18,792 -0.02(-0.31%)
Oct 20, 2021 7.551 7.574 7.535 7.551 40,407 +0.00(+0.00%)
Oct 19, 2021 7.528 7.566 7.497 7.551 18,048 +0.06(+0.82%)
Oct 18, 2021 7.473 7.535 7.473 7.489 17,145 -0.02(-0.21%)
Oct 15, 2021 7.504 7.543 7.497 7.504 22,003 +0.02(+0.21%)
Oct 14, 2021 7.458 7.512 7.458 7.489 4,464 +0.05(+0.73%)
Oct 13, 2021 7.396 7.497 7.365 7.435 60,286 +0.03(+0.42%)
Oct 12, 2021 7.412 7.412 7.344 7.404 19,169 +0.04(+0.52%)
Oct 11, 2021 7.389 7.415 7.327 7.365 24,449 +0.01(+0.10%)
Oct 08, 2021 7.335 7.365 7.296 7.358 29,871 +0.08(+1.06%)
Oct 07, 2021 7.265 7.358 7.265 7.280 38,288 +0.00(+0.00%)
Oct 06, 2021 7.257 7.280 7.234 7.280 3,322 -0.01(-0.11%)
Oct 05, 2021 7.327 7.329 7.273 7.288 15,232 +0.02(+0.32%)
Oct 04, 2021 7.396 7.404 7.265 7.265 34,852 -0.02(-0.21%)
Oct 01, 2021 7.335 7.396 7.280 7.280 25,768 -0.06(-0.84%)
Sep 30, 2021 7.481 7.481 7.257 7.342 35,129 -0.08(-1.14%)
Sep 29, 2021 7.304 7.443 7.304 7.427 52,202 +0.09(+1.26%)
Sep 28, 2021 7.335 7.335 7.180 7.335 195,416 +0.00(+0.00%)
Sep 27, 2021 7.335 7.404 7.335 7.335 9,736 +0.00(+0.00%)
Sep 24, 2021 7.365 7.384 7.335 7.335 9,490 -0.02(-0.31%)
Sep 23, 2021 7.381 7.404 7.350 7.358 34,852 -0.05(-0.73%)
Sep 22, 2021 7.389 7.450 7.296 7.412 31,955 +0.12(+1.69%)
Sep 21, 2021 7.335 7.379 7.265 7.288 32,047 +0.04(+0.53%)
Sep 20, 2021 7.358 7.358 7.242 7.250 48,272 -0.17(-2.29%)
Sep 17, 2021 7.481 7.493 7.412 7.419 21,445 -0.06(-0.83%)
Sep 16, 2021 7.466 7.508 7.428 7.481 38,601 -0.04(-0.51%)
Sep 15, 2021 7.520 7.528 7.473 7.520 30,944 +0.05(+0.62%)
Sep 14, 2021 7.435 7.528 7.435 7.473 37,351 -0.05(-0.72%)
Sep 13, 2021 7.535 7.713 7.521 7.528 46,705 +0.03(+0.41%)
Sep 10, 2021 7.528 7.558 7.453 7.497 27,986 -0.02(-0.21%)
Sep 09, 2021 7.543 7.558 7.512 7.512 11,549 -0.01(-0.10%)
Sep 08, 2021 7.458 7.569 7.458 7.520 12,854 -0.02(-0.20%)
Sep 07, 2021 7.558 7.666 7.523 7.535 23,928 -0.02(-0.20%)
Sep 03, 2021 7.558 7.582 7.512 7.551 30,119 -0.04(-0.51%)
Sep 02, 2021 7.605 7.636 7.582 7.589 15,849 +0.00(+0.00%)
Sep 01, 2021 7.520 7.674 7.520 7.589 52,690 +0.06(+0.82%)
Aug 31, 2021 7.520 7.605 7.504 7.528 37,954 +0.02(+0.31%)
Aug 30, 2021 7.543 7.558 7.473 7.504 30,801 -0.05(-0.71%)
Aug 27, 2021 7.558 7.674 7.528 7.558 23,336 +0.04(+0.51%)
Aug 26, 2021 7.682 7.682 7.520 7.520 30,939 -0.12(-1.52%)
Aug 25, 2021 7.566 7.674 7.566 7.636 18,840 +0.04(+0.51%)
Aug 24, 2021 7.566 7.674 7.528 7.597 48,626 +0.05(+0.72%)
Aug 23, 2021 7.520 7.558 7.497 7.543 48,810 +0.05(+0.62%)
Aug 20, 2021 7.473 7.504 7.473 7.497 34,028 +0.00(+0.00%)
Aug 19, 2021 7.572 7.572 7.489 7.497 63,071 -0.11(-1.49%)
Aug 18, 2021 7.618 7.618 7.595 7.610 17,095 +0.02(+0.30%)
Aug 17, 2021 7.565 7.610 7.565 7.587 21,587 -0.01(-0.10%)
Aug 16, 2021 7.610 7.610 7.580 7.595 43,277 +0.05(+0.60%)
Aug 13, 2021 7.565 7.603 7.550 7.550 33,271 -0.01(-0.10%)
Aug 12, 2021 7.565 7.603 7.534 7.557 32,692 +0.00(+0.00%)
Aug 11, 2021 7.580 7.587 7.550 7.557 23,305 +0.03(+0.40%)
Aug 10, 2021 7.512 7.572 7.489 7.527 22,010 +0.05(+0.71%)
Aug 09, 2021 7.497 7.497 7.451 7.474 24,242 -0.02(-0.30%)
Aug 06, 2021 7.444 7.519 7.444 7.497 18,316 +0.03(+0.41%)
Aug 05, 2021 7.413 7.489 7.413 7.466 19,505 +0.03(+0.41%)
Aug 04, 2021 7.534 7.542 7.383 7.436 57,128 -0.11(-1.50%)
Aug 03, 2021 7.565 7.603 7.537 7.550 17,938 -0.02(-0.30%)
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.