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 (%)
Feb 28, 2007 7.076 7.282 7.073 7.274 117,195 +0.20(+2.80%)
Feb 27, 2007 7.143 7.154 7.038 7.076 152,279 -0.11(-1.49%)
Feb 26, 2007 7.186 7.221 7.151 7.183 112,343 +0.01(+0.19%)
Feb 23, 2007 7.127 7.210 7.124 7.170 60,090 +0.01(+0.15%)
Feb 22, 2007 7.237 7.237 7.084 7.159 182,511 -0.08(-1.08%)
Feb 21, 2007 7.282 7.322 7.237 7.237 94,428 -0.07(-0.95%)
Feb 20, 2007 7.306 7.341 7.274 7.306 104,132 -0.02(-0.22%)
Feb 16, 2007 7.448 7.473 7.306 7.322 154,145 -0.22(-2.95%)
Feb 15, 2007 7.462 7.609 7.459 7.545 150,039 +0.08(+1.11%)
Feb 14, 2007 7.322 7.475 7.314 7.462 120,513 +0.15(+2.05%)
Feb 13, 2007 7.194 7.381 7.194 7.312 156,758 +0.13(+1.83%)
Feb 12, 2007 7.154 7.194 7.140 7.180 97,003 -0.03(-0.48%)
Feb 09, 2007 7.167 7.215 7.119 7.215 83,977 +0.05(+0.67%)
Feb 08, 2007 7.114 7.178 7.073 7.167 39,935 +0.06(+0.79%)
Feb 07, 2007 7.063 7.180 7.052 7.111 87,336 +0.05(+0.72%)
Feb 06, 2007 7.030 7.071 7.020 7.060 70,167 +0.06(+0.80%)
Feb 05, 2007 6.966 7.004 6.963 7.004 37,696 +0.04(+0.54%)
Feb 02, 2007 6.990 6.996 6.937 6.966 48,147 -0.01(-0.15%)
Feb 01, 2007 6.950 6.977 6.918 6.977 75,393 +0.03(+0.39%)
Jan 31, 2007 6.838 6.963 6.838 6.950 72,780 +0.10(+1.53%)
Jan 30, 2007 6.886 6.886 6.838 6.846 55,611 -0.03(-0.43%)
Jan 29, 2007 6.870 6.883 6.832 6.875 110,850 -0.01(-0.12%)
Jan 26, 2007 6.886 6.899 6.830 6.883 72,034 -0.01(-0.16%)
Jan 25, 2007 6.934 6.934 6.880 6.894 87,336 -0.03(-0.39%)
Jan 24, 2007 6.902 6.934 6.867 6.921 71,660 +0.00(+0.04%)
Jan 23, 2007 6.947 6.947 6.872 6.918 54,865 -0.01(-0.08%)
Jan 22, 2007 6.961 6.966 6.905 6.923 107,864 -0.01(-0.08%)
Jan 19, 2007 6.985 6.985 6.915 6.929 45,534 -0.05(-0.65%)
Jan 18, 2007 7.020 7.020 6.902 6.974 85,097 -0.04(-0.53%)
Jan 17, 2007 7.017 7.020 6.934 7.012 95,174 +0.03(+0.50%)
Jan 16, 2007 6.993 7.001 6.918 6.977 156,384 -0.01(-0.19%)
Jan 12, 2007 6.985 7.014 6.947 6.990 132,497 +0.01(+0.15%)
Jan 11, 2007 6.910 6.988 6.896 6.980 136,976 +0.07(+0.97%)
Jan 10, 2007 6.886 6.937 6.698 6.913 111,596 -0.03(-0.42%)
Jan 09, 2007 6.996 7.047 6.886 6.942 169,074 -0.12(-1.71%)
Jan 08, 2007 7.140 7.162 7.033 7.063 266,861 +0.00(+0.04%)
Jan 05, 2007 7.114 7.114 6.969 7.060 111,596 -0.02(-0.26%)
Jan 04, 2007 7.154 7.154 6.974 7.079 195,201 -0.07(-1.01%)
Jan 03, 2007 6.846 7.178 6.816 7.151 284,777 +0.31(+4.58%)
Dec 29, 2006 6.915 6.926 6.821 6.838 96,667 -0.01(-0.16%)
Dec 28, 2006 6.963 6.966 6.835 6.848 86,216 -0.11(-1.54%)
Dec 27, 2006 6.961 6.966 6.939 6.955 44,788 +0.02(+0.23%)
Dec 26, 2006 6.899 6.961 6.701 6.939 94,054 +0.08(+1.18%)
Dec 22, 2006 6.888 6.888 6.784 6.859 52,252 -0.01(-0.08%)
Dec 21, 2006 6.913 6.963 6.864 6.864 54,865 -0.09(-1.31%)
Dec 20, 2006 6.899 6.966 6.899 6.955 108,237 +0.06(+0.89%)
Dec 19, 2006 6.840 6.923 6.819 6.894 80,618 +0.00(+0.00%)
Dec 18, 2006 6.961 6.966 6.891 6.894 57,477 +0.01(+0.08%)
Dec 15, 2006 6.728 6.888 6.728 6.888 136,230 +0.14(+2.06%)
Dec 14, 2006 6.838 6.838 6.728 6.749 124,659 -0.07(-1.02%)
Dec 13, 2006 6.875 6.905 6.797 6.819 98,533 -0.06(-0.90%)
Dec 12, 2006 6.808 6.939 6.805 6.880 293,361 +0.17(+2.60%)
Dec 11, 2006 6.604 6.706 6.586 6.706 66,062 +0.16(+2.37%)
Dec 08, 2006 6.535 6.629 6.532 6.551 95,547 +0.04(+0.62%)
Dec 07, 2006 6.516 6.519 6.476 6.511 133,244 +0.03(+0.41%)
Dec 06, 2006 6.465 6.508 6.465 6.484 142,948 +0.03(+0.46%)
Dec 05, 2006 6.428 6.462 6.428 6.454 105,251 +0.07(+1.09%)
Dec 04, 2006 6.377 6.406 6.377 6.385 75,393 +0.01(+0.21%)
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.