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 (%)
Apr 30, 2010 3.393 3.393 3.342 3.344 26,472 -0.04(-1.04%)
Apr 29, 2010 3.409 3.409 3.380 3.380 105,715 +0.02(+0.48%)
Apr 28, 2010 3.347 3.380 3.328 3.363 85,518 -0.01(-0.24%)
Apr 27, 2010 3.455 3.461 3.371 3.371 162,022 -0.12(-3.34%)
Apr 26, 2010 3.474 3.507 3.474 3.488 106,666 -0.00(-0.09%)
Apr 23, 2010 3.472 3.496 3.460 3.491 101,482 +0.01(+0.16%)
Apr 22, 2010 3.469 3.485 3.439 3.485 104,078 -0.01(-0.31%)
Apr 21, 2010 3.529 3.529 3.477 3.496 95,421 -0.03(-0.77%)
Apr 20, 2010 3.488 3.526 3.488 3.523 99,241 +0.04(+1.01%)
Apr 19, 2010 3.485 3.496 3.456 3.488 61,626 -0.02(-0.65%)
Apr 16, 2010 3.548 3.548 3.487 3.511 89,529 -0.05(-1.49%)
Apr 15, 2010 3.540 3.583 3.540 3.564 64,827 +0.00(+0.00%)
Apr 14, 2010 3.526 3.564 3.526 3.564 60,262 +0.04(+1.08%)
Apr 13, 2010 3.518 3.529 3.503 3.526 109,011 -0.00(-0.08%)
Apr 12, 2010 3.499 3.550 3.499 3.529 122,900 +0.01(+0.31%)
Apr 09, 2010 3.455 3.518 3.455 3.518 127,737 +0.03(+0.85%)
Apr 08, 2010 3.436 3.488 3.436 3.488 82,115 +0.02(+0.55%)
Apr 07, 2010 3.512 3.512 3.469 3.469 66,427 -0.03(-0.83%)
Apr 06, 2010 3.515 3.515 3.475 3.498 83,671 +0.00(+0.13%)
Apr 05, 2010 3.464 3.507 3.464 3.493 64,679 +0.02(+0.65%)
Apr 01, 2010 3.480 3.471 3.471 3.471 60,465 +0.03(+0.84%)
Mar 31, 2010 3.431 3.458 3.423 3.442 105,254 +0.00(+0.00%)
Mar 30, 2010 3.450 3.455 3.415 3.442 51,358 +0.01(+0.32%)
Mar 29, 2010 3.450 3.450 3.401 3.431 95,646 +0.01(+0.24%)
Mar 26, 2010 3.393 3.428 3.390 3.423 87,188 +0.04(+1.04%)
Mar 25, 2010 3.401 3.429 3.371 3.388 113,785 -0.01(-0.28%)
Mar 24, 2010 3.412 3.428 3.390 3.397 121,447 -0.06(-1.77%)
Mar 23, 2010 3.420 3.458 3.415 3.458 91,107 +0.03(+0.89%)
Mar 22, 2010 3.445 3.453 3.404 3.428 86,163 -0.03(-0.73%)
Mar 19, 2010 3.464 3.472 3.431 3.453 83,969 -0.03(-0.93%)
Mar 18, 2010 3.502 3.510 3.466 3.485 125,314 -0.02(-0.70%)
Mar 17, 2010 3.491 3.526 3.491 3.510 69,929 +0.00(+0.00%)
Mar 16, 2010 3.518 3.518 3.453 3.510 98,717 +0.03(+0.78%)
Mar 15, 2010 3.466 3.483 3.461 3.483 32,850 -0.02(-0.54%)
Mar 12, 2010 3.507 3.507 3.466 3.502 31,600 +0.03(+0.78%)
Mar 11, 2010 3.455 3.483 3.434 3.474 90,879 -0.01(-0.16%)
Mar 10, 2010 3.453 3.480 3.445 3.480 155,507 +0.03(+0.79%)
Mar 09, 2010 3.469 3.472 3.436 3.453 72,986 -0.01(-0.27%)
Mar 08, 2010 3.472 3.488 3.461 3.462 57,995 -0.01(-0.20%)
Mar 05, 2010 3.474 3.477 3.458 3.469 98,982 -0.02(-0.47%)
Mar 04, 2010 3.477 3.507 3.420 3.485 197,895 +0.03(+0.94%)
Mar 03, 2010 3.417 3.485 3.415 3.453 132,161 +0.02(+0.63%)
Mar 02, 2010 3.369 3.447 3.369 3.431 155,120 +0.05(+1.36%)
Mar 01, 2010 3.339 3.434 3.241 3.385 278,219 +0.04(+1.22%)
Feb 26, 2010 3.350 3.358 3.317 3.344 106,485 +0.01(+0.41%)
Feb 25, 2010 3.309 3.331 3.252 3.331 148,498 +0.01(+0.24%)
Feb 24, 2010 3.361 3.363 3.276 3.323 132,541 -0.01(-0.41%)
Feb 23, 2010 3.344 3.347 3.307 3.336 89,057 +0.00(+0.00%)
Feb 22, 2010 3.339 3.355 3.301 3.336 136,932 +0.00(+0.08%)
Feb 19, 2010 3.336 3.344 3.290 3.333 124,938 -0.00(-0.08%)
Feb 18, 2010 3.314 3.344 3.301 3.336 112,867 +0.03(+0.99%)
Feb 17, 2010 3.312 3.322 3.282 3.304 114,563 +0.03(+0.98%)
Feb 16, 2010 3.229 3.271 3.223 3.271 101,093 +0.05(+1.41%)
Feb 12, 2010 3.210 3.226 3.226 3.226 82,857 +0.02(+0.67%)
Feb 11, 2010 3.212 3.212 3.154 3.204 150,737 +0.01(+0.42%)
Feb 10, 2010 3.148 3.191 3.140 3.191 95,428 +0.02(+0.76%)
Feb 09, 2010 3.188 3.194 3.111 3.167 157,672 +0.04(+1.37%)
Feb 08, 2010 3.113 3.156 3.108 3.124 82,715 -0.02(-0.60%)
Feb 05, 2010 3.215 3.215 3.097 3.143 212,451 -0.05(-1.59%)
Feb 04, 2010 3.274 3.274 3.194 3.194 210,339 -0.08(-2.30%)
Feb 03, 2010 3.242 3.290 3.242 3.269 230,348 -0.02(-0.49%)
Feb 02, 2010 3.269 3.290 3.246 3.285 133,931 +0.04(+1.38%)
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.