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 )

7.538 +0.008 (+0.11%)
Streaming Delayed Price Updated: 3:06 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 29, 2018 6.415 6.415 6.415 0 +0.06(+1.00%)
Mar 28, 2018 6.353 6.360 6.341 6.351 23,541 +0.01(+0.13%)
Mar 27, 2018 6.349 6.393 6.317 6.343 28,794 +0.02(+0.35%)
Mar 26, 2018 6.382 6.401 6.316 6.321 41,140 -0.01(-0.17%)
Mar 23, 2018 6.382 6.431 6.332 6.332 36,420 -0.05(-0.78%)
Mar 22, 2018 6.388 6.415 6.377 6.382 49,875 -0.04(-0.60%)
Mar 21, 2018 6.399 6.426 6.399 6.421 32,915 +0.02(+0.26%)
Mar 20, 2018 6.448 6.465 6.404 6.404 35,138 -0.04(-0.68%)
Mar 19, 2018 6.531 6.531 6.437 6.448 57,486 -0.08(-1.27%)
Mar 16, 2018 6.542 6.582 6.531 6.531 43,968 -0.03(-0.50%)
Mar 15, 2018 6.658 6.700 6.548 6.564 85,254 -0.11(-1.65%)
Mar 14, 2018 6.708 6.708 6.650 6.675 14,597 +0.00(+0.04%)
Mar 13, 2018 6.791 6.791 6.658 6.672 47,225 -0.03(-0.39%)
Mar 12, 2018 6.636 6.743 6.636 6.698 18,077 +0.08(+1.27%)
Mar 09, 2018 6.584 6.624 6.575 6.614 28,352 +0.03(+0.42%)
Mar 08, 2018 6.553 6.592 6.553 6.586 18,957 +0.07(+1.10%)
Mar 07, 2018 6.606 6.515 6.515 49,016 -0.04(-0.67%)
Mar 06, 2018 6.614 6.614 6.558 6.559 22,360 -0.01(-0.08%)
Mar 05, 2018 6.503 6.581 6.503 6.564 23,643 +0.04(+0.68%)
Mar 02, 2018 6.520 6.584 6.503 6.520 28,617 -0.04(-0.63%)
Mar 01, 2018 6.581 6.658 6.531 6.561 54,175 -0.01(-0.13%)
Feb 28, 2018 6.691 6.846 6.570 6.570 90,604 -0.11(-1.65%)
Feb 27, 2018 6.719 6.719 6.660 6.680 54,595 -0.01(-0.08%)
Feb 26, 2018 6.735 6.846 6.680 6.686 66,805 -0.03(-0.41%)
Feb 23, 2018 6.680 6.746 6.674 6.713 42,111 +0.01(+0.16%)
Feb 22, 2018 6.702 48,893 -0.06(-0.90%)
Feb 21, 2018 6.860 6.860 6.698 6.763 41,118 +0.00(+0.00%)
Feb 20, 2018 6.882 6.902 6.763 6.763 59,345 -0.11(-1.60%)
Feb 16, 2018 6.873 6.873 6.873 0 +0.14(+2.03%)
Feb 15, 2018 6.741 6.827 6.736 6.736 31,609 +0.01(+0.08%)
Feb 14, 2018 6.655 6.747 6.622 6.731 42,946 +0.05(+0.73%)
Feb 13, 2018 6.698 6.736 6.671 6.682 28,213 -0.02(-0.24%)
Feb 12, 2018 6.720 6.758 6.622 6.698 37,718 -0.01(-0.16%)
Feb 09, 2018 6.688 6.741 6.601 6.709 87,581 +0.06(+0.89%)
Feb 08, 2018 6.744 6.752 6.677 6.650 32,498 -0.09(-1.28%)
Feb 07, 2018 6.639 6.863 6.639 6.736 73,641 +0.12(+1.79%)
Feb 06, 2018 6.612 6.698 6.586 6.617 132,305 -0.10(-1.52%)
Feb 05, 2018 6.898 6.898 6.710 6.720 54,887 -0.19(-2.81%)
Feb 02, 2018 6.979 7.005 6.914 6.914 48,454 -0.09(-1.23%)
Feb 01, 2018 7.000 7.173 6.982 7.000 38,416 -0.02(-0.23%)
Jan 31, 2018 7.124 7.250 6.995 7.016 57,784 -0.12(-1.74%)
Jan 30, 2018 7.140 7.162 7.135 7.140 65,559 -0.06(-0.82%)
Jan 29, 2018 7.113 7.199 7.113 7.199 44,768 +0.03(+0.45%)
Jan 26, 2018 7.093 7.226 7.093 7.167 39,585 -0.04(-0.52%)
Jan 25, 2018 7.307 7.307 7.151 7.205 57,751 -0.10(-1.33%)
Jan 24, 2018 7.248 7.302 7.157 7.302 29,856 +0.08(+1.12%)
Jan 23, 2018 7.113 7.239 7.059 7.221 47,815 +0.11(+1.59%)
Jan 22, 2018 7.027 7.113 7.022 7.108 30,689 +0.11(+1.62%)
Jan 19, 2018 7.022 7.045 6.968 6.995 54,785 -0.03(-0.46%)
Jan 18, 2018 7.011 7.043 6.982 7.027 60,259 -0.01(-0.08%)
Jan 17, 2018 7.059 7.059 6.995 7.032 80,698 +0.03(+0.46%)
Jan 16, 2018 6.935 7.054 6.935 7.000 64,479 +0.06(+0.85%)
Jan 12, 2018 6.941 6.941 6.941 0 +0.08(+1.10%)
Jan 11, 2018 6.838 6.871 6.828 6.865 77,814 +0.02(+0.32%)
Jan 10, 2018 6.834 6.844 50,261 -0.04(-0.63%)
Jan 09, 2018 6.865 6.898 6.849 6.887 59,226 +0.03(+0.47%)
Jan 08, 2018 6.828 6.895 6.795 6.855 86,041 -0.03(-0.49%)
Jan 05, 2018 6.871 6.897 6.833 6.888 51,759 +0.02(+0.34%)
Jan 04, 2018 6.833 6.887 6.833 6.865 59,725 +0.07(+1.02%)
Jan 03, 2018 6.768 6.817 6.768 6.796 48,617 +0.03(+0.41%)
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.