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, 2014 6.476 6.543 6.472 6.503 87,547 +0.05(+0.82%)
Feb 27, 2014 6.408 6.450 6.343 6.450 86,567 +0.02(+0.24%)
Feb 26, 2014 6.370 6.453 6.328 6.434 75,666 +0.06(+0.95%)
Feb 25, 2014 6.393 6.446 6.370 6.374 100,797 -0.05(-0.77%)
Feb 24, 2014 6.434 6.453 6.419 6.423 44,108 -0.00(-0.06%)
Feb 21, 2014 6.453 6.499 6.412 6.427 61,051 -0.05(-0.70%)
Feb 20, 2014 6.320 6.472 6.271 6.472 85,365 +0.14(+2.23%)
Feb 19, 2014 6.346 6.398 6.331 6.331 89,871 -0.04(-0.70%)
Feb 18, 2014 6.335 6.405 6.335 6.376 100,340 +0.03(+0.41%)
Feb 14, 2014 6.298 6.349 6.349 6.349 29,303 +0.03(+0.41%)
Feb 13, 2014 6.249 6.331 6.219 6.324 58,197 +0.04(+0.59%)
Feb 12, 2014 6.216 6.298 6.212 6.286 77,228 +0.07(+1.08%)
Feb 11, 2014 6.190 6.227 6.190 6.219 28,657 +0.02(+0.36%)
Feb 10, 2014 6.160 6.238 6.160 6.197 53,175 +0.02(+0.30%)
Feb 07, 2014 6.141 6.201 6.119 6.178 69,585 +0.03(+0.48%)
Feb 06, 2014 6.175 6.190 6.108 6.149 43,510 -0.03(-0.42%)
Feb 05, 2014 6.089 6.175 6.067 6.175 31,692 +0.05(+0.85%)
Feb 04, 2014 6.108 6.134 6.082 6.123 62,402 +0.01(+0.12%)
Feb 03, 2014 6.171 6.227 6.115 6.115 137,003 -0.06(-0.96%)
Jan 31, 2014 6.152 6.194 6.152 6.175 29,999 +0.01(+0.12%)
Jan 30, 2014 6.160 6.238 6.138 6.167 41,352 +0.03(+0.42%)
Jan 29, 2014 6.186 6.227 6.141 6.141 59,501 -0.09(-1.49%)
Jan 28, 2014 6.234 6.294 6.227 6.234 58,439 -0.01(-0.24%)
Jan 27, 2014 6.331 6.331 6.249 6.249 61,216 -0.05(-0.77%)
Jan 24, 2014 6.324 6.413 6.257 6.298 46,613 -0.07(-1.16%)
Jan 23, 2014 6.301 6.379 6.286 6.371 78,069 +0.08(+1.35%)
Jan 22, 2014 6.294 6.331 6.249 6.286 74,760 -0.02(-0.36%)
Jan 21, 2014 6.249 6.331 6.249 6.309 46,750 +0.07(+1.20%)
Jan 17, 2014 6.253 6.234 6.234 6.234 34,948 -0.05(-0.73%)
Jan 16, 2014 6.342 6.342 6.275 6.280 46,976 -0.04(-0.68%)
Jan 15, 2014 6.212 6.324 6.212 6.324 109,257 +0.11(+1.80%)
Jan 14, 2014 6.171 6.249 6.171 6.212 24,219 +0.02(+0.36%)
Jan 13, 2014 6.219 6.283 6.175 6.190 52,769 -0.07(-1.07%)
Jan 10, 2014 6.156 6.257 6.138 6.257 49,030 +0.08(+1.26%)
Jan 09, 2014 6.126 6.178 6.113 6.178 50,941 +0.04(+0.67%)
Jan 08, 2014 6.138 6.182 6.100 6.138 105,184 -0.00(-0.06%)
Jan 07, 2014 6.126 6.212 6.126 6.141 96,952 +0.00(+0.00%)
Jan 06, 2014 6.138 6.173 6.082 6.141 94,716 +0.00(+0.06%)
Jan 03, 2014 6.138 6.175 6.123 6.138 113,163 -0.02(-0.39%)
Jan 02, 2014 6.178 6.178 6.122 6.162 61,434 -0.07(-1.05%)
Dec 31, 2013 6.141 6.227 6.227 6.227 89,790 +0.08(+1.27%)
Dec 30, 2013 6.082 6.320 6.082 6.149 74,924 +0.04(+0.68%)
Dec 27, 2013 6.145 6.189 6.100 6.107 113,722 -0.05(-0.79%)
Dec 26, 2013 6.216 6.249 6.119 6.156 193,830 -0.04(-0.60%)
Dec 24, 2013 6.175 6.208 6.138 6.193 32,507 +0.03(+0.54%)
Dec 23, 2013 6.149 6.175 6.112 6.160 90,492 +0.08(+1.35%)
Dec 20, 2013 6.000 6.100 5.985 6.078 61,399 +0.08(+1.30%)
Dec 19, 2013 6.000 6.026 5.952 6.000 77,760 +0.00(+0.00%)
Dec 18, 2013 5.996 6.045 5.959 6.000 105,751 -0.01(-0.19%)
Dec 17, 2013 6.019 6.119 5.974 6.011 69,198 -0.01(-0.21%)
Dec 16, 2013 6.063 6.097 5.989 6.024 63,240 -0.03(-0.56%)
Dec 13, 2013 6.115 6.115 6.052 6.058 65,598 -0.06(-1.00%)
Dec 12, 2013 6.134 6.151 6.052 6.119 104,891 -0.05(-0.78%)
Dec 11, 2013 6.086 6.167 6.086 6.167 85,952 +0.05(+0.85%)
Dec 10, 2013 6.082 6.134 6.064 6.115 114,668 +0.05(+0.84%)
Dec 09, 2013 6.026 6.074 6.022 6.064 109,588 +0.05(+0.82%)
Dec 06, 2013 6.022 6.026 5.970 6.015 114,607 +0.05(+0.81%)
Dec 05, 2013 6.019 6.019 5.881 5.966 101,154 +0.01(+0.25%)
Dec 04, 2013 5.959 5.959 5.877 5.952 133,003 -0.01(-0.12%)
Dec 03, 2013 5.892 5.963 5.859 5.959 88,234 +0.03(+0.44%)
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.