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, 2013 5.788 5.872 5.785 5.854 74,013 +0.09(+1.63%)
Apr 29, 2013 5.736 5.771 5.726 5.760 101,729 +0.02(+0.42%)
Apr 26, 2013 5.729 5.736 5.707 5.736 43,745 +0.01(+0.12%)
Apr 25, 2013 5.736 5.736 5.708 5.729 62,520 -0.01(-0.12%)
Apr 24, 2013 5.736 5.736 5.716 5.736 55,388 +0.00(+0.00%)
Apr 23, 2013 5.733 5.736 5.722 5.736 111,060 +0.00(+0.06%)
Apr 22, 2013 5.729 5.733 5.712 5.733 45,464 +0.00(+0.06%)
Apr 19, 2013 5.698 5.733 5.667 5.729 39,050 +0.01(+0.12%)
Apr 18, 2013 5.726 5.726 5.656 5.722 25,970 -0.01(-0.18%)
Apr 17, 2013 5.712 5.733 5.667 5.733 72,955 +0.00(+0.00%)
Apr 16, 2013 5.722 5.733 5.667 5.733 84,952 +0.00(+0.00%)
Apr 15, 2013 5.722 5.733 5.705 5.733 55,281 +0.00(+0.00%)
Apr 12, 2013 5.726 5.733 5.705 5.733 69,247 +0.01(+0.24%)
Apr 11, 2013 5.705 5.729 5.694 5.719 83,623 +0.01(+0.18%)
Apr 10, 2013 5.712 5.722 5.667 5.708 51,420 +0.03(+0.49%)
Apr 09, 2013 5.663 5.687 5.618 5.680 58,809 +0.03(+0.55%)
Apr 08, 2013 5.642 5.660 5.569 5.649 39,444 +0.03(+0.50%)
Apr 05, 2013 5.569 5.660 5.520 5.621 207,460 +0.03(+0.56%)
Apr 04, 2013 5.590 5.593 5.531 5.590 109,134 +0.04(+0.69%)
Apr 03, 2013 5.541 5.597 5.517 5.552 96,448 -0.01(-0.13%)
Apr 02, 2013 5.611 5.618 5.519 5.559 146,290 -0.03(-0.62%)
Apr 01, 2013 5.635 5.635 5.503 5.593 139,227 -0.01(-0.25%)
Mar 28, 2013 5.722 5.722 5.569 5.607 218,418 -0.09(-1.53%)
Mar 27, 2013 5.701 5.701 5.667 5.694 48,508 -0.01(-0.12%)
Mar 26, 2013 5.684 5.701 5.649 5.701 97,601 +0.05(+0.92%)
Mar 25, 2013 5.705 5.719 5.642 5.649 208,288 -0.03(-0.55%)
Mar 22, 2013 5.618 5.701 5.618 5.680 116,551 +0.06(+1.11%)
Mar 21, 2013 5.580 5.656 5.580 5.618 59,829 -0.01(-0.19%)
Mar 20, 2013 5.635 5.701 5.597 5.628 90,724 -0.01(-0.12%)
Mar 19, 2013 5.597 5.653 5.583 5.635 77,644 +0.04(+0.75%)
Mar 18, 2013 5.632 5.632 5.538 5.593 56,362 -0.01(-0.19%)
Mar 15, 2013 5.618 5.653 5.573 5.604 97,672 +0.01(+0.19%)
Mar 14, 2013 5.604 5.604 5.566 5.593 43,173 +0.02(+0.37%)
Mar 13, 2013 5.614 5.614 5.541 5.573 66,967 -0.02(-0.31%)
Mar 12, 2013 5.614 5.618 5.566 5.590 37,302 -0.02(-0.43%)
Mar 11, 2013 5.646 5.646 5.562 5.614 110,359 -0.03(-0.55%)
Mar 08, 2013 5.642 5.649 5.601 5.646 97,250 +0.04(+0.74%)
Mar 07, 2013 5.642 5.653 5.548 5.604 108,513 -0.02(-0.37%)
Mar 06, 2013 5.607 5.646 5.552 5.625 53,071 +0.04(+0.75%)
Mar 05, 2013 5.580 5.621 5.479 5.583 119,828 +0.05(+0.82%)
Mar 04, 2013 5.541 5.569 5.513 5.538 59,958 -0.05(-0.81%)
Mar 01, 2013 5.468 5.583 5.447 5.583 105,644 +0.07(+1.26%)
Feb 28, 2013 5.555 5.597 5.510 5.514 109,850 +0.04(+0.70%)
Feb 27, 2013 5.555 5.559 5.444 5.475 119,299 -0.10(-1.81%)
Feb 26, 2013 5.541 5.604 5.510 5.576 93,176 +0.02(+0.38%)
Feb 25, 2013 5.566 5.583 5.510 5.555 49,290 -0.00(-0.06%)
Feb 22, 2013 5.552 5.597 5.486 5.559 75,936 +0.05(+0.82%)
Feb 21, 2013 5.580 5.580 5.468 5.513 51,714 +0.05(+0.89%)
Feb 20, 2013 5.576 5.576 5.444 5.465 111,333 -0.07(-1.26%)
Feb 19, 2013 5.538 5.541 5.473 5.534 174,120 -0.01(-0.12%)
Feb 15, 2013 5.477 5.541 5.436 5.541 111,564 +0.08(+1.43%)
Feb 14, 2013 5.487 5.487 5.439 5.463 85,457 -0.02(-0.31%)
Feb 13, 2013 5.500 5.500 5.459 5.480 65,811 +0.00(+0.00%)
Feb 12, 2013 5.456 5.480 5.442 5.480 54,488 +0.04(+0.69%)
Feb 11, 2013 5.453 5.463 5.439 5.442 72,736 +0.00(+0.06%)
Feb 08, 2013 5.446 5.463 5.425 5.439 70,056 +0.01(+0.25%)
Feb 07, 2013 5.511 5.511 5.408 5.426 105,051 -0.03(-0.50%)
Feb 06, 2013 5.456 5.456 5.432 5.453 57,188 +0.08(+1.52%)
Feb 04, 2013 5.459 5.459 5.368 5.371 147,719 -0.09(-1.68%)
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.