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 )

7.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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, 2021 7.313 7.402 7.313 7.395 32,660 +0.07(+1.01%)
Apr 29, 2021 7.321 7.350 7.306 7.321 38,880 +0.00(+0.07%)
Apr 28, 2021 7.284 7.335 7.284 7.316 25,528 +0.04(+0.55%)
Apr 27, 2021 7.261 7.276 7.209 7.276 15,941 -0.00(-0.00%)
Apr 26, 2021 7.187 7.291 7.173 7.276 16,582 +0.09(+1.24%)
Apr 23, 2021 7.224 7.417 7.165 7.187 24,428 -0.04(-0.51%)
Apr 22, 2021 7.224 7.261 7.224 7.224 15,806 -0.04(-0.61%)
Apr 21, 2021 7.135 7.269 7.135 7.269 44,709 +0.09(+1.29%)
Apr 20, 2021 7.195 7.195 7.128 7.176 11,014 -0.03(-0.36%)
Apr 19, 2021 7.076 7.202 7.076 7.202 66,319 +0.10(+1.36%)
Apr 16, 2021 7.143 7.143 7.083 7.106 19,569 -0.02(-0.31%)
Apr 15, 2021 7.143 7.150 7.106 7.128 19,631 -0.01(-0.10%)
Apr 14, 2021 7.128 7.172 7.113 7.135 29,780 +0.02(+0.31%)
Apr 13, 2021 7.217 7.224 7.113 7.113 53,385 -0.05(-0.72%)
Apr 12, 2021 7.039 7.165 7.017 7.165 58,596 +0.13(+1.90%)
Apr 09, 2021 6.965 7.032 6.965 7.032 28,207 +0.07(+0.96%)
Apr 08, 2021 6.943 6.972 6.928 6.965 17,044 +0.02(+0.32%)
Apr 07, 2021 6.943 6.976 6.920 6.943 19,890 +0.02(+0.32%)
Apr 06, 2021 6.943 6.972 6.920 6.920 16,281 -0.03(-0.43%)
Apr 05, 2021 6.920 6.972 6.891 6.950 34,055 +0.08(+1.19%)
Apr 01, 2021 6.839 6.943 6.839 6.869 47,641 +0.02(+0.32%)
Mar 31, 2021 6.832 6.876 6.824 6.846 10,890 -0.02(-0.32%)
Mar 30, 2021 6.787 6.869 6.787 6.869 54,268 +0.08(+1.20%)
Mar 29, 2021 6.743 6.802 6.743 6.787 44,679 +0.03(+0.44%)
Mar 26, 2021 6.743 6.787 6.742 6.757 8,502 +0.07(+1.11%)
Mar 25, 2021 6.743 6.757 6.565 6.683 100,552 -0.06(-0.88%)
Mar 24, 2021 6.750 6.794 6.706 6.743 28,460 +0.04(+0.55%)
Mar 23, 2021 6.750 6.757 6.706 6.706 29,052 -0.01(-0.22%)
Mar 22, 2021 6.720 6.783 6.683 6.720 39,947 +0.01(+0.22%)
Mar 19, 2021 6.735 6.746 6.706 6.706 16,870 -0.02(-0.33%)
Mar 18, 2021 6.691 6.757 6.676 6.728 20,588 -0.03(-0.44%)
Mar 17, 2021 6.706 6.772 6.706 6.757 18,487 +0.02(+0.25%)
Mar 16, 2021 6.802 6.809 6.720 6.740 20,199 -0.02(-0.36%)
Mar 15, 2021 6.839 6.839 6.750 6.765 81,020 -0.07(-1.07%)
Mar 12, 2021 6.824 6.854 6.787 6.838 23,888 +0.01(+0.21%)
Mar 11, 2021 6.883 6.906 6.787 6.824 38,959 -0.01(-0.11%)
Mar 10, 2021 6.817 6.854 6.802 6.832 29,070 -0.01(-0.22%)
Mar 09, 2021 6.809 6.854 6.809 6.846 31,921 +0.01(+0.11%)
Mar 08, 2021 6.772 6.846 6.707 6.839 29,546 +0.06(+0.87%)
Mar 05, 2021 6.794 6.824 6.729 6.780 15,115 +0.01(+0.22%)
Mar 04, 2021 6.743 6.787 6.720 6.765 12,717 -0.01(-0.11%)
Mar 03, 2021 6.817 6.817 6.713 6.772 13,041 -0.04(-0.54%)
Mar 02, 2021 6.780 6.846 6.683 6.809 21,831 +0.04(+0.55%)
Mar 01, 2021 6.543 6.828 6.468 6.772 57,564 +0.21(+3.16%)
Feb 26, 2021 6.498 6.594 6.409 6.565 80,302 +0.08(+1.26%)
Feb 25, 2021 6.580 6.587 6.417 6.483 45,946 -0.11(-1.74%)
Feb 24, 2021 6.557 6.624 6.518 6.598 47,265 +0.04(+0.62%)
Feb 23, 2021 6.669 6.669 6.335 6.557 73,032 -0.16(-2.43%)
Feb 22, 2021 6.846 6.965 6.654 6.720 110,279 -0.18(-2.58%)
Feb 19, 2021 6.731 6.898 6.731 6.898 69,620 +0.09(+1.39%)
Feb 18, 2021 6.688 6.811 6.688 6.804 47,412 +0.12(+1.74%)
Feb 17, 2021 6.710 6.768 6.623 6.688 45,637 -0.06(-0.86%)
Feb 16, 2021 6.673 6.782 6.652 6.746 48,807 +0.11(+1.64%)
Feb 12, 2021 6.637 6.724 6.492 6.637 37,912 -0.01(-0.11%)
Feb 11, 2021 6.630 6.702 6.608 6.644 38,417 +0.07(+1.10%)
Feb 10, 2021 6.565 6.623 6.507 6.572 21,692 +0.02(+0.33%)
Feb 09, 2021 6.499 6.636 6.499 6.550 43,838 +0.01(+0.11%)
Feb 08, 2021 6.361 6.608 6.348 6.543 69,525 +0.15(+2.38%)
Feb 05, 2021 6.412 6.463 6.376 6.390 14,889 -0.02(-0.34%)
Feb 04, 2021 6.434 6.575 6.354 6.412 44,315 -0.02(-0.34%)
Feb 03, 2021 6.514 6.514 6.383 6.434 67,373 +0.02(+0.34%)
Feb 02, 2021 6.340 6.577 6.340 6.412 91,969 +0.09(+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.