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 )

7.480 -0.050 (-0.66%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2005 5.372 5.463 5.359 5.399 126,526 +0.04(+0.80%)
Mar 30, 2005 5.254 5.356 5.251 5.356 97,787 +0.09(+1.73%)
Mar 29, 2005 5.289 5.292 5.227 5.265 85,097 -0.02(-0.30%)
Mar 28, 2005 5.372 5.372 5.227 5.281 266,861 -0.10(-1.94%)
Mar 24, 2005 5.503 5.517 5.270 5.385 160,490 -0.08(-1.42%)
Mar 23, 2005 5.683 5.683 5.439 5.463 193,708 -0.22(-3.87%)
Mar 22, 2005 5.637 5.720 5.605 5.683 165,342 +0.07(+1.19%)
Mar 21, 2005 5.613 5.702 5.600 5.616 95,174 -0.01(-0.10%)
Mar 18, 2005 5.640 5.672 5.589 5.621 88,456 -0.06(-1.04%)
Mar 17, 2005 5.651 5.704 5.586 5.680 127,272 -0.01(-0.19%)
Mar 16, 2005 5.675 5.718 5.627 5.691 95,920 +0.02(+0.28%)
Mar 15, 2005 5.720 5.769 5.653 5.675 97,787 -0.05(-0.80%)
Mar 14, 2005 5.801 5.825 5.720 5.720 81,364 -0.09(-1.52%)
Mar 11, 2005 5.758 5.809 5.742 5.809 151,159 +0.08(+1.31%)
Mar 10, 2005 5.774 5.803 5.699 5.734 75,393 +0.00(+0.00%)
Mar 09, 2005 5.841 5.841 5.696 5.734 108,984 -0.06(-0.97%)
Mar 08, 2005 5.774 5.833 5.760 5.790 101,519 +0.00(+0.00%)
Mar 07, 2005 5.760 5.817 5.760 5.790 95,547 +0.04(+0.70%)
Mar 04, 2005 5.680 5.750 5.656 5.750 189,229 -0.10(-1.74%)
Mar 03, 2005 5.844 5.852 5.771 5.852 127,645 -0.00(-0.05%)
Mar 02, 2005 5.827 5.857 5.819 5.854 103,012 +0.03(+0.60%)
Mar 01, 2005 5.852 5.862 5.806 5.819 154,145 -0.03(-0.55%)
Feb 28, 2005 5.739 5.876 5.739 5.852 235,510 -0.01(-0.23%)
Feb 25, 2005 5.787 5.868 5.734 5.865 145,561 +0.07(+1.16%)
Feb 24, 2005 5.811 5.811 5.747 5.798 248,573 -0.02(-0.41%)
Feb 23, 2005 5.825 5.889 5.811 5.822 200,426 +0.01(+0.14%)
Feb 22, 2005 5.956 5.956 5.734 5.814 325,086 -0.08(-1.27%)
Feb 18, 2005 5.964 5.969 5.886 5.889 145,934 -0.06(-0.95%)
Feb 17, 2005 5.948 5.983 5.905 5.945 125,779 -0.04(-0.63%)
Feb 16, 2005 5.986 5.991 5.894 5.983 220,954 +0.02(+0.40%)
Feb 15, 2005 5.988 6.002 5.935 5.959 209,010 -0.01(-0.09%)
Feb 14, 2005 5.948 5.988 5.911 5.964 100,773 +0.03(+0.45%)
Feb 11, 2005 5.986 5.994 5.911 5.937 143,321 -0.04(-0.72%)
Feb 10, 2005 5.935 5.988 5.908 5.980 116,075 +0.02(+0.27%)
Feb 09, 2005 5.902 6.020 5.897 5.964 201,172 -0.01(-0.13%)
Feb 08, 2005 6.002 6.023 5.951 5.972 145,934 -0.03(-0.49%)
Feb 07, 2005 5.894 6.028 5.886 6.002 198,560 +0.11(+1.82%)
Feb 04, 2005 5.884 6.069 5.868 5.894 182,884 +0.02(+0.27%)
Feb 03, 2005 5.854 5.894 5.793 5.878 89,949 +0.02(+0.41%)
Feb 02, 2005 5.857 5.862 5.790 5.854 106,371 +0.00(+0.00%)
Feb 01, 2005 5.734 5.854 5.707 5.854 132,124 +0.12(+2.15%)
Jan 31, 2005 5.699 5.731 5.680 5.731 63,822 +0.05(+0.94%)
Jan 28, 2005 5.707 5.731 5.651 5.677 101,519 -0.05(-0.84%)
Jan 27, 2005 5.659 5.728 5.659 5.726 146,680 +0.10(+1.76%)
Jan 26, 2005 5.667 5.702 5.618 5.627 178,405 -0.07(-1.27%)
Jan 25, 2005 5.648 5.728 5.616 5.699 120,554 +0.07(+1.24%)
Jan 24, 2005 5.610 5.661 5.594 5.629 171,687 +0.02(+0.38%)
Jan 21, 2005 5.522 5.610 5.522 5.608 150,786 +0.09(+1.60%)
Jan 20, 2005 5.560 5.586 5.493 5.519 309,037 -0.11(-1.90%)
Jan 19, 2005 5.720 5.734 5.627 5.627 200,799 -0.05(-0.94%)
Jan 18, 2005 5.841 5.841 5.667 5.680 144,068 -0.15(-2.53%)
Jan 14, 2005 5.878 5.878 5.758 5.827 124,659 -0.02(-0.32%)
Jan 13, 2005 5.844 5.889 5.844 5.846 91,815 +0.00(+0.00%)
Jan 12, 2005 5.846 5.868 5.801 5.846 77,259 +0.01(+0.23%)
Jan 11, 2005 5.801 5.894 5.779 5.833 164,969 +0.07(+1.26%)
Jan 10, 2005 5.827 5.881 5.760 5.760 114,582 -0.09(-1.51%)
Jan 07, 2005 5.849 5.894 5.827 5.849 138,842 +0.02(+0.28%)
Jan 06, 2005 5.801 5.894 5.785 5.833 122,420 +0.07(+1.26%)
Jan 05, 2005 5.704 5.771 5.693 5.760 193,708 +0.04(+0.75%)
Jan 04, 2005 5.787 5.873 5.693 5.718 127,272 -0.02(-0.28%)
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.