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 29, 2011 4.762 4.762 4.729 4.757 69,182 -0.01(-0.16%)
Apr 28, 2011 4.713 4.765 4.687 4.765 100,163 +0.05(+1.17%)
Apr 27, 2011 4.704 4.730 4.664 4.710 118,311 +0.00(+0.06%)
Apr 26, 2011 4.675 4.707 4.649 4.707 66,288 +0.03(+0.68%)
Apr 25, 2011 4.652 4.678 4.651 4.675 56,754 +0.02(+0.37%)
Apr 21, 2011 4.626 4.678 4.614 4.658 89,846 +0.05(+1.13%)
Apr 20, 2011 4.568 4.623 4.568 4.606 82,447 +0.08(+1.72%)
Apr 19, 2011 4.525 4.560 4.513 4.528 74,155 -0.01(-0.25%)
Apr 18, 2011 4.536 4.539 4.464 4.539 106,956 -0.02(-0.38%)
Apr 15, 2011 4.554 4.560 4.542 4.557 66,932 -0.00(-0.06%)
Apr 14, 2011 4.571 4.585 4.545 4.560 193,633 -0.04(-0.82%)
Apr 13, 2011 4.565 4.617 4.565 4.597 77,924 +0.04(+0.82%)
Apr 12, 2011 4.574 4.600 4.545 4.560 83,021 -0.05(-1.00%)
Apr 11, 2011 4.623 4.629 4.586 4.606 77,304 -0.01(-0.31%)
Apr 08, 2011 4.620 4.632 4.603 4.620 95,290 +0.00(+0.06%)
Apr 07, 2011 4.620 4.629 4.613 4.617 79,208 -0.00(-0.06%)
Apr 06, 2011 4.638 4.638 4.600 4.620 85,655 +0.01(+0.25%)
Apr 05, 2011 4.629 4.629 4.597 4.609 117,460 -0.01(-0.19%)
Apr 04, 2011 4.597 4.649 4.597 4.617 87,112 +0.01(+0.31%)
Apr 01, 2011 4.594 4.614 4.583 4.603 52,248 +0.02(+0.44%)
Mar 31, 2011 4.534 4.591 4.508 4.583 410,454 +0.04(+0.95%)
Mar 30, 2011 4.484 4.542 4.464 4.539 80,907 +0.08(+1.68%)
Mar 29, 2011 4.435 4.467 4.432 4.464 108,732 +0.02(+0.52%)
Mar 28, 2011 4.435 4.447 4.401 4.441 155,976 +0.00(+0.00%)
Mar 25, 2011 4.430 4.464 4.415 4.441 39,636 +0.00(+0.07%)
Mar 24, 2011 4.395 4.453 4.395 4.438 53,303 +0.04(+0.99%)
Mar 23, 2011 4.369 4.409 4.363 4.395 90,140 +0.02(+0.46%)
Mar 22, 2011 4.380 4.384 4.363 4.375 135,270 +0.01(+0.33%)
Mar 21, 2011 4.360 4.392 4.357 4.360 146,445 +0.06(+1.34%)
Mar 18, 2011 4.288 4.308 4.268 4.302 105,929 +0.05(+1.09%)
Mar 17, 2011 4.282 4.282 4.219 4.256 43,634 +0.04(+0.89%)
Mar 16, 2011 4.282 4.282 4.210 4.219 42,218 -0.05(-1.22%)
Mar 15, 2011 4.261 4.412 4.253 4.271 266,023 -0.14(-3.21%)
Mar 14, 2011 4.421 4.421 4.340 4.412 72,663 -0.03(-0.72%)
Mar 11, 2011 4.441 4.464 4.406 4.444 88,064 -0.01(-0.13%)
Mar 10, 2011 4.467 4.467 4.418 4.450 130,853 -0.03(-0.71%)
Mar 09, 2011 4.490 4.490 4.450 4.482 54,940 -0.02(-0.45%)
Mar 08, 2011 4.464 4.502 4.450 4.502 72,089 +0.03(+0.65%)
Mar 07, 2011 4.487 4.493 4.453 4.473 144,115 -0.02(-0.39%)
Mar 04, 2011 4.473 4.490 4.464 4.490 171,003 +0.02(+0.45%)
Mar 03, 2011 4.444 4.470 4.444 4.470 82,589 +0.04(+0.85%)
Mar 02, 2011 4.435 4.444 4.409 4.432 55,023 -0.01(-0.26%)
Mar 01, 2011 4.456 4.464 4.430 4.444 179,499 -0.01(-0.13%)
Feb 28, 2011 4.456 4.461 4.427 4.450 266,490 +0.01(+0.13%)
Feb 25, 2011 4.380 4.444 4.380 4.444 50,566 +0.07(+1.52%)
Feb 24, 2011 4.421 4.421 4.352 4.378 49,302 -0.02(-0.53%)
Feb 23, 2011 4.404 4.430 4.349 4.401 104,458 -0.00(-0.07%)
Feb 22, 2011 4.401 4.453 4.383 4.404 90,871 -0.05(-1.10%)
Feb 18, 2011 4.490 4.490 4.418 4.453 190,892 -0.02(-0.39%)
Feb 17, 2011 4.447 4.481 4.422 4.470 362,980 +0.02(+0.44%)
Feb 16, 2011 4.411 4.450 4.405 4.450 230,602 +0.04(+0.83%)
Feb 15, 2011 4.405 4.433 4.394 4.414 235,458 -0.01(-0.32%)
Feb 14, 2011 4.419 4.459 4.419 4.428 360,612 -0.02(-0.38%)
Feb 11, 2011 4.464 4.515 4.414 4.445 609,204 +0.10(+2.21%)
Feb 10, 2011 4.351 4.371 4.329 4.349 82,787 -0.01(-0.13%)
Feb 09, 2011 4.357 4.371 4.332 4.354 83,505 +0.01(+0.20%)
Feb 08, 2011 4.340 4.349 4.320 4.346 36,403 +0.02(+0.46%)
Feb 07, 2011 4.284 4.329 4.278 4.326 60,724 +0.05(+1.19%)
Feb 04, 2011 4.286 4.286 4.272 4.275 60,540 +0.00(+0.07%)
Feb 03, 2011 4.295 4.295 4.258 4.272 42,037 -0.02(-0.53%)
Feb 02, 2011 4.295 4.337 4.284 4.295 67,229 -0.03(-0.59%)
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.