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 )

7.538 +0.008 (+0.11%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 14, 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 (%)
Dec 31, 2018 5.488 5.590 5.447 5.506 110,513 -0.01(-0.22%)
Dec 28, 2018 5.429 5.548 5.411 5.518 94,606 +0.10(+1.76%)
Dec 27, 2018 5.303 5.423 5.303 5.423 71,567 +0.00(+0.00%)
Dec 26, 2018 5.273 5.441 5.273 5.423 83,848 +0.15(+2.83%)
Dec 24, 2018 5.261 5.375 5.226 5.273 58,438 -0.10(-1.89%)
Dec 21, 2018 5.333 5.560 5.333 5.375 123,239 -0.03(-0.55%)
Dec 20, 2018 5.614 5.645 5.244 5.405 190,887 -0.23(-4.03%)
Dec 19, 2018 5.590 5.715 5.566 5.632 62,892 +0.00(+0.00%)
Dec 18, 2018 5.703 5.709 5.524 5.632 121,978 +0.01(+0.21%)
Dec 17, 2018 5.841 5.843 5.620 5.620 122,350 -0.24(-4.18%)
Dec 14, 2018 5.871 5.930 5.853 5.865 32,651 -0.04(-0.61%)
Dec 13, 2018 5.823 5.936 5.823 5.900 59,273 +0.05(+0.92%)
Dec 12, 2018 5.835 5.948 5.793 5.847 65,229 +0.02(+0.31%)
Dec 11, 2018 5.996 6.020 5.823 5.829 98,601 -0.14(-2.40%)
Dec 10, 2018 6.002 6.068 5.972 5.972 58,084 -0.04(-0.60%)
Dec 07, 2018 6.109 6.169 6.002 6.008 87,741 -0.09(-1.47%)
Dec 06, 2018 6.193 6.301 6.056 6.098 65,779 -0.10(-1.54%)
Dec 04, 2018 6.277 6.277 6.169 6.193 79,703 -0.06(-0.96%)
Dec 03, 2018 6.253 6.331 6.211 6.253 103,211 +0.04(+0.58%)
Nov 30, 2018 6.211 6.271 6.163 6.217 20,595 -0.01(-0.10%)
Nov 29, 2018 6.253 6.324 6.205 6.223 57,043 -0.04(-0.57%)
Nov 28, 2018 6.247 6.348 6.223 6.259 43,331 -0.01(-0.19%)
Nov 27, 2018 6.295 6.330 6.271 6.271 37,130 -0.07(-1.04%)
Nov 26, 2018 6.330 6.384 6.295 6.336 44,071 +0.05(+0.86%)
Nov 23, 2018 6.295 6.360 6.283 6.283 18,921 -0.10(-1.59%)
Nov 21, 2018 6.384 6.384 6.384 0 +0.06(+0.94%)
Nov 20, 2018 6.388 6.388 6.214 6.324 99,147 -0.09(-1.45%)
Nov 19, 2018 6.475 6.487 6.394 6.417 48,240 -0.06(-0.90%)
Nov 16, 2018 6.528 6.528 6.441 6.475 42,186 -0.06(-0.98%)
Nov 15, 2018 6.412 6.539 6.377 6.539 87,297 +0.06(+0.99%)
Nov 14, 2018 6.406 6.475 6.359 6.475 80,293 +0.07(+1.09%)
Nov 13, 2018 6.290 6.406 6.168 6.406 99,216 +0.15(+2.32%)
Nov 12, 2018 6.383 6.388 6.243 6.261 51,747 -0.12(-1.91%)
Nov 09, 2018 6.348 6.383 6.237 6.383 53,550 +0.04(+0.64%)
Nov 08, 2018 6.371 6.383 6.295 6.342 57,588 -0.03(-0.55%)
Nov 07, 2018 6.185 6.412 6.162 6.377 117,327 +0.26(+4.27%)
Nov 06, 2018 6.092 6.132 6.028 6.115 64,603 +0.10(+1.74%)
Nov 05, 2018 5.895 6.040 5.895 6.011 73,970 +0.11(+1.87%)
Nov 02, 2018 5.889 5.947 5.866 5.901 25,483 +0.01(+0.20%)
Nov 01, 2018 5.866 5.912 5.825 5.889 53,946 +0.06(+1.10%)
Oct 31, 2018 5.976 5.982 5.825 5.825 73,145 -0.13(-2.24%)
Oct 30, 2018 6.034 6.046 5.953 5.959 20,559 -0.05(-0.87%)
Oct 29, 2018 6.092 6.098 5.953 6.011 26,170 +0.06(+0.98%)
Oct 26, 2018 6.069 6.069 5.953 5.953 42,186 -0.14(-2.29%)
Oct 25, 2018 6.063 6.092 5.953 6.092 99,251 +0.08(+1.35%)
Oct 24, 2018 6.069 6.069 6.004 6.011 25,730 -0.04(-0.67%)
Oct 23, 2018 6.098 6.098 6.017 6.052 19,002 -0.03(-0.48%)
Oct 22, 2018 6.139 6.160 6.081 6.081 33,488 -0.07(-1.13%)
Oct 19, 2018 6.075 6.214 6.011 6.150 105,379 +0.10(+1.63%)
Oct 18, 2018 6.040 6.115 6.017 6.052 38,310 +0.01(+0.19%)
Oct 17, 2018 6.052 6.117 6.028 6.040 34,248 -0.03(-0.57%)
Oct 16, 2018 6.069 6.080 6.005 6.075 54,022 +0.08(+1.36%)
Oct 15, 2018 6.040 6.040 5.982 5.993 36,042 +0.03(+0.49%)
Oct 12, 2018 6.046 6.133 5.953 5.964 52,173 -0.02(-0.29%)
Oct 11, 2018 6.028 6.175 5.953 5.982 61,882 -0.15(-2.37%)
Oct 10, 2018 6.214 6.214 6.098 6.127 33,936 -0.06(-1.03%)
Oct 09, 2018 6.226 6.243 6.173 6.191 68,618 -0.06(-0.93%)
Oct 08, 2018 6.214 6.266 6.214 6.249 44,765 +0.02(+0.37%)
Oct 05, 2018 6.284 6.307 6.214 6.226 44,424 -0.06(-0.92%)
Oct 04, 2018 6.307 6.397 6.278 6.284 21,602 -0.06(-1.01%)
Oct 03, 2018 6.383 6.435 6.324 6.348 13,258 -0.02(-0.36%)
Oct 02, 2018 6.313 6.394 6.313 6.371 38,315 +0.00(+0.00%)
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.