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, 2016 5.815 5.844 5.738 5.783 76,467 -0.05(-0.94%)
Apr 28, 2016 5.802 5.852 5.802 5.838 20,671 +0.03(+0.47%)
Apr 27, 2016 5.788 5.834 5.786 5.811 35,694 +0.05(+0.81%)
Apr 26, 2016 5.729 5.788 5.720 5.764 28,499 +0.05(+0.93%)
Apr 25, 2016 5.665 5.715 5.665 5.711 37,810 +0.02(+0.40%)
Apr 22, 2016 5.624 5.692 5.624 5.688 30,248 +0.06(+1.11%)
Apr 21, 2016 5.629 5.652 5.624 5.626 17,787 -0.02(-0.30%)
Apr 20, 2016 5.620 5.674 5.620 5.642 34,709 +0.00(+0.08%)
Apr 19, 2016 5.615 5.642 5.615 5.638 43,966 +0.04(+0.65%)
Apr 18, 2016 5.529 5.615 5.529 5.601 77,271 +0.05(+0.82%)
Apr 15, 2016 5.542 5.565 5.524 5.556 33,606 -0.02(-0.33%)
Apr 14, 2016 5.574 5.588 5.563 5.574 16,148 -0.02(-0.33%)
Apr 13, 2016 5.633 5.633 5.592 5.592 40,247 +0.01(+0.24%)
Apr 12, 2016 5.524 5.601 5.524 5.579 46,774 +0.05(+0.82%)
Apr 11, 2016 5.579 5.588 5.524 5.533 38,542 -0.01(-0.25%)
Apr 08, 2016 5.479 5.551 5.469 5.547 41,856 +0.11(+2.09%)
Apr 07, 2016 5.441 5.443 5.424 5.433 15,752 -0.03(-0.58%)
Apr 06, 2016 5.465 5.469 5.433 5.465 42,671 +0.04(+0.67%)
Apr 05, 2016 5.456 5.474 5.429 5.429 14,867 -0.08(-1.49%)
Apr 04, 2016 5.551 5.570 5.474 5.510 39,449 -0.03(-0.57%)
Apr 01, 2016 5.529 5.542 5.510 5.542 41,656 -0.04(-0.65%)
Mar 31, 2016 5.544 5.588 5.529 5.579 18,868 +0.05(+0.91%)
Mar 30, 2016 5.538 5.560 5.515 5.529 39,124 +0.04(+0.75%)
Mar 29, 2016 5.469 5.505 5.424 5.488 36,061 +0.05(+0.85%)
Mar 28, 2016 5.538 5.548 5.429 5.442 60,872 -0.12(-2.22%)
Mar 24, 2016 5.556 5.565 5.565 5.565 36,041 +0.01(+0.25%)
Mar 23, 2016 5.574 5.588 5.533 5.551 39,878 -0.01(-0.16%)
Mar 22, 2016 5.601 5.601 5.524 5.560 39,098 -0.06(-1.05%)
Mar 21, 2016 5.620 5.633 5.588 5.620 63,331 +0.00(+0.00%)
Mar 18, 2016 5.597 5.688 5.588 5.620 60,356 +0.03(+0.60%)
Mar 17, 2016 5.551 5.597 5.538 5.586 32,246 +0.07(+1.20%)
Mar 16, 2016 5.429 5.529 5.429 5.520 27,857 +0.06(+1.17%)
Mar 15, 2016 5.497 5.497 5.442 5.456 36,465 -0.07(-1.24%)
Mar 14, 2016 5.538 5.538 5.483 5.524 84,794 +0.01(+0.14%)
Mar 11, 2016 5.456 5.565 5.415 5.516 90,896 +0.07(+1.36%)
Mar 10, 2016 5.442 5.474 5.401 5.442 99,854 +0.00(+0.00%)
Mar 09, 2016 5.424 5.451 5.424 5.442 41,060 +0.03(+0.50%)
Mar 08, 2016 5.383 5.431 5.383 5.415 26,382 -0.02(-0.33%)
Mar 07, 2016 5.442 5.442 5.401 5.433 42,939 +0.01(+0.17%)
Mar 04, 2016 5.347 5.447 5.347 5.424 69,135 +0.11(+2.05%)
Mar 03, 2016 5.265 5.315 5.224 5.315 70,293 +0.07(+1.24%)
Mar 02, 2016 5.142 5.256 5.142 5.250 43,194 +0.05(+1.02%)
Mar 01, 2016 5.083 5.201 5.083 5.196 72,678 +0.10(+1.96%)
Feb 29, 2016 5.033 5.096 4.985 5.096 92,037 +0.08(+1.54%)
Feb 26, 2016 5.001 5.019 4.983 5.019 43,324 +0.03(+0.55%)
Feb 25, 2016 4.969 4.996 4.892 4.992 49,345 +0.05(+1.11%)
Feb 24, 2016 4.887 4.937 4.869 4.937 50,706 -0.02(-0.37%)
Feb 23, 2016 4.969 4.969 4.955 4.955 35,292 -0.03(-0.63%)
Feb 22, 2016 4.942 4.987 4.932 4.987 78,893 +0.12(+2.52%)
Feb 19, 2016 4.909 4.909 4.864 4.864 42,034 -0.04(-0.81%)
Feb 18, 2016 4.860 4.953 4.847 4.904 61,367 +0.04(+0.91%)
Feb 17, 2016 4.745 4.869 4.745 4.860 54,298 +0.15(+3.10%)
Feb 16, 2016 4.656 4.736 4.656 4.714 98,818 +0.04(+0.85%)
Feb 12, 2016 4.612 4.674 4.674 4.674 70,942 +0.04(+0.96%)
Feb 11, 2016 4.762 4.776 4.608 4.630 108,537 -0.19(-3.94%)
Feb 10, 2016 4.780 4.846 4.776 4.820 71,466 +0.03(+0.64%)
Feb 09, 2016 4.838 4.863 4.771 4.789 66,665 -0.14(-2.79%)
Feb 08, 2016 4.971 5.024 4.878 4.927 78,445 -0.13(-2.53%)
Feb 05, 2016 5.139 5.139 5.028 5.055 30,489 -0.07(-1.30%)
Feb 04, 2016 5.094 5.152 5.068 5.121 117,753 +0.06(+1.22%)
Feb 03, 2016 5.028 5.068 4.984 5.059 48,252 +0.07(+1.33%)
Feb 02, 2016 5.024 5.046 4.979 4.993 120,946 -0.10(-1.91%)
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.