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 (%)
May 30, 2014 6.754 6.836 6.754 6.832 66,249 +0.04(+0.63%)
May 29, 2014 6.789 6.836 6.747 6.789 158,364 -0.00(-0.06%)
May 28, 2014 6.766 6.832 6.758 6.793 114,756 +0.01(+0.17%)
May 27, 2014 6.770 6.809 6.766 6.781 81,827 +0.01(+0.17%)
May 23, 2014 6.832 6.770 6.770 6.770 84,949 -0.07(-1.01%)
May 22, 2014 6.723 6.840 6.703 6.839 164,016 +0.14(+2.08%)
May 21, 2014 6.693 6.727 6.693 6.700 77,877 +0.01(+0.14%)
May 20, 2014 6.776 6.776 6.671 6.691 127,470 -0.09(-1.26%)
May 19, 2014 6.696 6.787 6.678 6.776 89,989 +0.07(+1.08%)
May 16, 2014 6.662 6.723 6.662 6.704 109,462 +0.03(+0.47%)
May 15, 2014 6.734 6.765 6.643 6.672 168,227 -0.08(-1.20%)
May 14, 2014 6.700 6.757 6.662 6.753 162,005 +0.04(+0.63%)
May 13, 2014 6.746 6.776 6.700 6.711 200,286 -0.05(-0.79%)
May 12, 2014 6.765 6.776 6.719 6.765 68,317 -0.00(-0.06%)
May 09, 2014 6.761 6.776 6.742 6.768 85,171 -0.03(-0.45%)
May 08, 2014 6.791 6.825 6.715 6.799 49,519 +0.01(+0.11%)
May 07, 2014 6.753 6.791 6.715 6.791 48,444 +0.04(+0.62%)
May 06, 2014 6.693 6.753 6.655 6.749 265,469 +0.05(+0.79%)
May 05, 2014 6.700 6.719 6.643 6.696 51,415 -0.01(-0.17%)
May 02, 2014 6.719 6.719 6.643 6.708 83,635 -0.05(-0.67%)
May 01, 2014 6.715 6.791 6.708 6.753 68,865 +0.01(+0.17%)
Apr 30, 2014 6.658 6.742 6.651 6.742 47,185 +0.07(+1.08%)
Apr 29, 2014 6.666 6.685 6.651 6.670 57,458 +0.01(+0.11%)
Apr 28, 2014 6.662 6.686 6.643 6.662 71,602 -0.03(-0.51%)
Apr 25, 2014 6.666 6.700 6.643 6.696 46,847 +0.03(+0.46%)
Apr 24, 2014 6.628 6.674 6.615 6.666 138,665 +0.02(+0.34%)
Apr 23, 2014 6.590 6.643 6.590 6.643 36,555 +0.02(+0.34%)
Apr 22, 2014 6.563 6.624 6.545 6.620 46,276 +0.02(+0.36%)
Apr 21, 2014 6.594 6.617 6.582 6.596 53,984 -0.01(-0.13%)
Apr 17, 2014 6.563 6.605 6.605 6.605 38,987 +0.01(+0.17%)
Apr 16, 2014 6.556 6.598 6.529 6.594 144,595 +0.02(+0.35%)
Apr 15, 2014 6.510 6.571 6.498 6.571 42,712 +0.03(+0.41%)
Apr 14, 2014 6.533 6.586 6.533 6.544 40,836 +0.01(+0.12%)
Apr 11, 2014 6.544 6.559 6.514 6.537 90,245 -0.08(-1.26%)
Apr 10, 2014 6.620 6.647 6.605 6.620 60,035 -0.02(-0.29%)
Apr 09, 2014 6.605 6.651 6.567 6.639 49,829 +0.03(+0.46%)
Apr 08, 2014 6.567 6.613 6.545 6.609 78,572 +0.04(+0.58%)
Apr 07, 2014 6.529 6.586 6.529 6.571 96,143 +0.03(+0.52%)
Apr 04, 2014 6.537 6.594 6.518 6.537 197,565 +0.00(+0.00%)
Apr 03, 2014 6.499 6.544 6.488 6.537 144,922 +0.01(+0.17%)
Apr 02, 2014 6.491 6.551 6.472 6.526 139,782 +0.02(+0.23%)
Apr 01, 2014 6.507 6.522 6.484 6.510 117,027 +0.00(+0.06%)
Mar 31, 2014 6.510 6.533 6.476 6.507 101,609 +0.00(+0.06%)
Mar 28, 2014 6.491 6.582 6.465 6.503 155,899 +0.01(+0.12%)
Mar 27, 2014 6.499 6.544 6.453 6.495 209,646 -0.01(-0.18%)
Mar 26, 2014 6.522 6.552 6.499 6.507 26,666 -0.02(-0.29%)
Mar 25, 2014 6.491 6.537 6.472 6.526 111,593 +0.05(+0.70%)
Mar 24, 2014 6.548 6.548 6.480 6.480 162,524 -0.09(-1.39%)
Mar 21, 2014 6.465 6.605 6.465 6.571 145,467 +0.11(+1.76%)
Mar 20, 2014 6.499 6.567 6.453 6.457 139,814 -0.03(-0.41%)
Mar 19, 2014 6.541 6.594 6.480 6.484 126,147 -0.09(-1.39%)
Mar 18, 2014 6.499 6.575 6.484 6.575 159,397 +0.05(+0.81%)
Mar 17, 2014 6.461 6.548 6.461 6.522 130,810 +0.07(+1.06%)
Mar 14, 2014 6.461 6.491 6.453 6.453 27,399 -0.03(-0.53%)
Mar 13, 2014 6.510 6.556 6.488 6.488 59,600 -0.04(-0.64%)
Mar 12, 2014 6.453 6.529 6.453 6.529 30,462 +0.06(+1.00%)
Mar 11, 2014 6.453 6.484 6.453 6.465 61,784 +0.00(+0.06%)
Mar 10, 2014 6.457 6.655 6.457 6.461 54,418 -0.04(-0.59%)
Mar 07, 2014 6.480 6.507 6.453 6.499 57,445 +0.01(+0.18%)
Mar 06, 2014 6.601 6.617 6.488 6.488 67,569 -0.13(-1.89%)
Mar 05, 2014 6.700 6.700 6.514 6.613 102,399 -0.10(-1.53%)
Mar 04, 2014 6.586 6.829 6.480 6.715 106,390 +0.12(+1.82%)
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.