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 27, 2015 6.908 6.908 6.847 6.851 67,371 -0.06(-0.83%)
Feb 26, 2015 6.846 6.908 6.781 6.908 36,621 +0.06(+0.84%)
Feb 25, 2015 6.834 6.900 6.834 6.851 65,493 +0.05(+0.67%)
Feb 24, 2015 6.846 6.865 6.801 6.805 52,356 -0.03(-0.48%)
Feb 23, 2015 6.842 6.879 6.811 6.838 71,736 -0.01(-0.14%)
Feb 20, 2015 6.916 6.916 6.801 6.848 89,146 -0.02(-0.28%)
Feb 19, 2015 6.839 6.899 6.826 6.867 185,904 +0.04(+0.59%)
Feb 18, 2015 6.799 6.903 6.718 6.827 141,432 +0.04(+0.65%)
Feb 17, 2015 6.827 6.831 6.714 6.782 77,717 -0.05(-0.71%)
Feb 13, 2015 6.811 6.831 6.831 6.831 87,593 +0.01(+0.18%)
Feb 12, 2015 6.617 6.843 6.617 6.819 103,978 +0.21(+3.17%)
Feb 11, 2015 6.670 6.670 6.586 6.609 73,007 -0.03(-0.49%)
Feb 10, 2015 6.537 6.657 6.531 6.641 47,161 +0.08(+1.23%)
Feb 09, 2015 6.569 6.585 6.508 6.561 47,724 -0.05(-0.73%)
Feb 06, 2015 6.593 6.609 6.537 6.609 64,665 +0.01(+0.18%)
Feb 05, 2015 6.674 6.674 6.597 6.597 53,469 -0.05(-0.73%)
Feb 04, 2015 6.617 6.670 6.569 6.645 92,137 -0.04(-0.60%)
Feb 03, 2015 6.577 6.690 6.537 6.686 54,134 +0.12(+1.78%)
Feb 02, 2015 6.504 6.569 6.480 6.569 77,993 +0.07(+1.15%)
Jan 30, 2015 6.488 6.516 6.468 6.495 89,338 -0.00(-0.03%)
Jan 29, 2015 6.537 6.537 6.488 6.496 30,034 -0.01(-0.19%)
Jan 28, 2015 6.456 6.533 6.456 6.508 104,020 +0.05(+0.81%)
Jan 27, 2015 6.383 6.472 6.383 6.456 66,620 +0.05(+0.75%)
Jan 26, 2015 6.400 6.408 6.379 6.408 84,692 +0.01(+0.13%)
Jan 23, 2015 6.392 6.428 6.374 6.400 65,107 +0.00(+0.00%)
Jan 22, 2015 6.432 6.434 6.371 6.400 37,516 +0.01(+0.16%)
Jan 21, 2015 6.351 6.404 6.347 6.389 51,561 +0.01(+0.21%)
Jan 20, 2015 6.343 6.375 6.303 6.375 37,151 +0.07(+1.09%)
Jan 16, 2015 6.230 6.311 6.230 6.307 62,112 +0.04(+0.64%)
Jan 15, 2015 6.315 6.315 6.259 6.267 37,168 -0.02(-0.26%)
Jan 14, 2015 6.222 6.323 6.222 6.283 67,417 +0.02(+0.39%)
Jan 13, 2015 6.311 6.347 6.259 6.259 89,774 -0.01(-0.13%)
Jan 12, 2015 6.299 6.299 6.259 6.267 68,578 -0.04(-0.57%)
Jan 09, 2015 6.299 6.303 6.259 6.302 35,546 +0.02(+0.25%)
Jan 08, 2015 6.238 6.315 6.238 6.287 47,384 +0.08(+1.36%)
Jan 07, 2015 6.238 6.295 6.174 6.202 121,680 -0.03(-0.45%)
Jan 06, 2015 6.259 6.331 6.166 6.230 175,606 -0.04(-0.58%)
Jan 05, 2015 6.335 6.388 6.259 6.267 79,533 -0.13(-2.08%)
Jan 02, 2015 6.444 6.452 6.371 6.400 75,794 -0.01(-0.19%)
Dec 31, 2014 6.480 6.412 6.412 6.412 84,864 -0.08(-1.30%)
Dec 30, 2014 6.508 6.597 6.476 6.496 59,342 -0.00(-0.06%)
Dec 29, 2014 6.549 6.569 6.476 6.500 42,615 -0.04(-0.62%)
Dec 26, 2014 6.521 6.573 6.496 6.541 25,496 -0.02(-0.37%)
Dec 24, 2014 6.512 6.565 6.565 6.565 26,799 +0.03(+0.48%)
Dec 23, 2014 6.533 6.553 6.512 6.533 38,384 -0.01(-0.11%)
Dec 22, 2014 6.508 6.544 6.456 6.541 51,568 +0.01(+0.12%)
Dec 19, 2014 6.533 6.551 6.512 6.533 65,330 -0.00(-0.06%)
Dec 18, 2014 6.448 6.560 6.444 6.537 47,590 +0.13(+2.08%)
Dec 17, 2014 6.259 6.404 6.259 6.404 47,253 +0.15(+2.32%)
Dec 16, 2014 6.246 6.347 6.214 6.259 58,062 -0.00(-0.06%)
Dec 15, 2014 6.363 6.367 6.263 6.263 88,941 -0.10(-1.65%)
Dec 12, 2014 6.484 6.484 6.351 6.367 128,953 -0.13(-1.99%)
Dec 11, 2014 6.557 6.581 6.496 6.496 153,117 -0.05(-0.74%)
Dec 10, 2014 6.605 6.605 6.531 6.545 62,682 -0.09(-1.34%)
Dec 09, 2014 6.674 6.674 6.577 6.633 65,608 -0.07(-1.08%)
Dec 08, 2014 6.694 6.710 6.662 6.706 62,382 +0.03(+0.48%)
Dec 05, 2014 6.718 6.718 6.670 6.674 34,585 -0.06(-0.96%)
Dec 04, 2014 6.734 6.795 6.734 6.738 84,854 +0.00(+0.06%)
Dec 03, 2014 6.722 6.758 6.722 6.734 59,950 +0.02(+0.24%)
Dec 02, 2014 6.698 6.774 6.695 6.718 150,832 +0.03(+0.42%)
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.