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 (%)
Feb 28, 2017 6.036 6.121 6.011 6.016 119,199 -0.05(-0.83%)
Feb 27, 2017 6.091 6.137 6.041 6.066 130,338 -0.03(-0.41%)
Feb 24, 2017 6.122 6.152 6.086 6.091 72,713 -0.08(-1.22%)
Feb 23, 2017 6.162 6.187 6.142 6.167 46,071 +0.02(+0.33%)
Feb 22, 2017 6.262 6.262 6.119 6.147 124,889 -0.09(-1.45%)
Feb 21, 2017 6.090 6.286 6.090 6.237 454,004 +0.11(+1.76%)
Feb 17, 2017 6.129 6.129 6.129 0 +0.02(+0.40%)
Feb 16, 2017 6.139 6.178 6.105 6.105 94,921 -0.05(-0.88%)
Feb 15, 2017 6.114 6.213 6.090 6.159 132,245 +0.05(+0.88%)
Feb 14, 2017 6.110 6.110 6.051 6.105 86,198 +0.02(+0.32%)
Feb 13, 2017 6.011 6.105 6.006 6.085 87,240 +0.09(+1.48%)
Feb 10, 2017 5.962 5.997 5.962 5.997 52,475 +0.05(+0.82%)
Feb 09, 2017 5.933 5.962 5.933 5.947 67,227 +0.03(+0.58%)
Feb 08, 2017 5.893 5.943 5.893 5.913 94,167 +0.00(+0.08%)
Feb 07, 2017 5.893 5.908 5.893 5.908 78,803 +0.00(+0.08%)
Feb 06, 2017 5.898 5.921 5.885 5.903 70,210 -0.02(-0.33%)
Feb 03, 2017 5.903 5.938 5.879 5.923 89,409 +0.03(+0.50%)
Feb 02, 2017 5.869 5.898 5.849 5.893 49,828 +0.01(+0.25%)
Feb 01, 2017 5.869 5.884 5.820 5.879 97,224 -0.03(-0.58%)
Jan 31, 2017 5.889 5.913 5.864 5.913 48,898 +0.00(+0.08%)
Jan 30, 2017 5.893 5.913 5.869 5.908 123,113 +0.00(+0.00%)
Jan 27, 2017 5.898 5.952 5.844 5.908 115,938 +0.01(+0.17%)
Jan 26, 2017 5.923 5.933 5.874 5.898 62,650 -0.03(-0.58%)
Jan 25, 2017 5.889 5.943 5.844 5.933 91,015 +0.06(+1.00%)
Jan 24, 2017 5.820 5.874 5.806 5.874 91,795 +0.07(+1.18%)
Jan 23, 2017 5.805 5.825 5.776 5.805 53,750 +0.00(+0.00%)
Jan 20, 2017 5.800 5.855 5.766 5.805 46,851 +0.03(+0.51%)
Jan 19, 2017 5.800 5.800 5.756 5.776 28,740 -0.04(-0.76%)
Jan 18, 2017 5.820 5.826 5.785 5.820 77,237 -0.01(-0.17%)
Jan 17, 2017 5.810 5.830 5.785 5.830 86,257 +0.04(+0.76%)
Jan 13, 2017 5.785 5.785 5.785 0 +0.04(+0.68%)
Jan 12, 2017 5.731 5.781 5.722 5.746 34,268 -0.02(-0.34%)
Jan 11, 2017 5.702 5.776 5.677 5.766 117,090 +0.04(+0.69%)
Jan 10, 2017 5.712 5.736 5.697 5.726 107,311 +0.00(+0.00%)
Jan 09, 2017 5.722 5.736 5.697 5.726 53,247 +0.00(+0.09%)
Jan 06, 2017 5.722 5.736 5.672 5.722 93,878 +0.02(+0.34%)
Jan 05, 2017 5.702 5.731 5.682 5.702 41,897 +0.01(+0.18%)
Jan 04, 2017 5.677 5.702 5.663 5.692 60,907 +0.01(+0.16%)
Jan 03, 2017 5.643 5.697 5.638 5.682 72,769 +0.08(+1.47%)
Dec 30, 2016 5.600 5.600 5.600 0 -0.00(-0.07%)
Dec 29, 2016 5.520 5.609 5.520 5.604 113,934 +0.08(+1.42%)
Dec 28, 2016 5.604 5.604 5.520 5.525 98,822 -0.06(-1.14%)
Dec 27, 2016 5.599 5.633 5.574 5.589 108,494 -0.01(-0.18%)
Dec 23, 2016 5.599 5.599 5.599 0 +0.02(+0.35%)
Dec 22, 2016 5.550 5.579 5.540 5.579 68,204 +0.01(+0.18%)
Dec 21, 2016 5.564 5.599 5.560 5.569 77,082 +0.00(+0.00%)
Dec 20, 2016 5.564 5.584 5.540 5.569 201,434 +0.00(+0.00%)
Dec 19, 2016 5.530 5.574 5.530 5.569 127,410 +0.06(+1.07%)
Dec 16, 2016 5.501 5.520 5.451 5.510 116,091 +0.04(+0.72%)
Dec 15, 2016 5.481 5.520 5.466 5.471 68,870 -0.02(-0.45%)
Dec 14, 2016 5.530 5.587 5.476 5.496 84,644 -0.08(-1.41%)
Dec 13, 2016 5.501 5.579 5.501 5.574 127,204 +0.10(+1.79%)
Dec 12, 2016 5.486 5.496 5.456 5.476 97,670 -0.02(-0.45%)
Dec 09, 2016 5.437 5.520 5.422 5.501 131,172 +0.04(+0.81%)
Dec 08, 2016 5.451 5.456 5.393 5.456 112,395 +0.01(+0.18%)
Dec 07, 2016 5.407 5.451 5.397 5.447 231,182 +0.04(+0.82%)
Dec 06, 2016 5.412 5.428 5.368 5.402 76,801 +0.01(+0.27%)
Dec 05, 2016 5.393 5.393 5.378 5.388 82,718 -0.00(-0.09%)
Dec 02, 2016 5.417 5.437 5.363 5.393 132,539 -0.02(-0.36%)
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.