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 )

7.515 +0.125 (+1.69%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 3, 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 24, 2011 4.632 4.656 4.570 4.591 134,359 -0.05(-1.02%)
May 23, 2011 4.677 4.677 4.629 4.638 89,987 -0.07(-1.57%)
May 20, 2011 4.700 4.715 4.677 4.712 144,077 +0.02(+0.50%)
May 19, 2011 4.700 4.700 4.668 4.689 57,959 -0.01(-0.12%)
May 18, 2011 4.651 4.694 4.651 4.694 218,137 +0.06(+1.31%)
May 17, 2011 4.613 4.660 4.613 4.634 97,322 -0.00(-0.06%)
May 16, 2011 4.651 4.665 4.628 4.636 127,201 -0.01(-0.12%)
May 13, 2011 4.697 4.700 4.605 4.642 91,534 -0.04(-0.80%)
May 12, 2011 4.665 4.694 4.649 4.680 166,570 -0.01(-0.31%)
May 11, 2011 4.709 4.738 4.622 4.694 279,613 -0.04(-0.92%)
May 10, 2011 4.738 4.738 4.691 4.738 80,616 +0.02(+0.49%)
May 09, 2011 4.680 4.715 4.639 4.715 81,933 +0.03(+0.74%)
May 06, 2011 4.665 4.691 4.634 4.680 36,382 +0.03(+0.62%)
May 05, 2011 4.686 4.712 4.610 4.651 107,898 -0.06(-1.29%)
May 04, 2011 4.723 4.738 4.686 4.712 87,520 -0.02(-0.49%)
May 03, 2011 4.729 4.735 4.686 4.735 88,108 -0.01(-0.24%)
May 02, 2011 4.746 4.746 4.729 4.746 89,218 -0.02(-0.33%)
Apr 29, 2011 4.767 4.767 4.733 4.762 69,113 -0.01(-0.16%)
Apr 28, 2011 4.717 4.769 4.691 4.769 100,063 +0.05(+1.17%)
Apr 27, 2011 4.709 4.735 4.668 4.715 118,194 +0.00(+0.06%)
Apr 26, 2011 4.680 4.712 4.654 4.712 66,222 +0.03(+0.68%)
Apr 25, 2011 4.657 4.683 4.655 4.680 56,697 +0.02(+0.37%)
Apr 21, 2011 4.631 4.683 4.619 4.662 89,757 +0.05(+1.13%)
Apr 20, 2011 4.573 4.628 4.573 4.610 82,365 +0.08(+1.72%)
Apr 19, 2011 4.529 4.564 4.518 4.532 74,081 -0.01(-0.25%)
Apr 18, 2011 4.541 4.544 4.469 4.544 106,850 -0.02(-0.38%)
Apr 15, 2011 4.558 4.564 4.547 4.561 66,866 -0.00(-0.06%)
Apr 14, 2011 4.576 4.590 4.550 4.564 193,441 -0.04(-0.82%)
Apr 13, 2011 4.570 4.622 4.570 4.602 77,846 +0.04(+0.82%)
Apr 12, 2011 4.579 4.605 4.550 4.564 82,939 -0.05(-1.00%)
Apr 11, 2011 4.628 4.634 4.590 4.610 77,227 -0.01(-0.31%)
Apr 08, 2011 4.625 4.636 4.607 4.625 95,195 +0.00(+0.06%)
Apr 07, 2011 4.625 4.634 4.618 4.622 79,129 -0.00(-0.06%)
Apr 06, 2011 4.642 4.642 4.605 4.625 85,570 +0.01(+0.25%)
Apr 05, 2011 4.634 4.634 4.602 4.613 117,344 -0.01(-0.19%)
Apr 04, 2011 4.602 4.654 4.602 4.622 87,026 +0.01(+0.31%)
Apr 01, 2011 4.599 4.619 4.587 4.608 52,196 +0.02(+0.44%)
Mar 31, 2011 4.538 4.596 4.512 4.587 410,047 +0.04(+0.95%)
Mar 30, 2011 4.489 4.547 4.469 4.544 80,826 +0.08(+1.68%)
Mar 29, 2011 4.440 4.472 4.436 4.469 108,624 +0.02(+0.52%)
Mar 28, 2011 4.440 4.451 4.405 4.446 155,821 +0.00(+0.00%)
Mar 25, 2011 4.434 4.469 4.420 4.446 39,597 +0.00(+0.07%)
Mar 24, 2011 4.399 4.457 4.399 4.443 53,250 +0.04(+0.99%)
Mar 23, 2011 4.373 4.414 4.367 4.399 90,051 +0.02(+0.46%)
Mar 22, 2011 4.385 4.389 4.367 4.379 135,135 +0.01(+0.33%)
Mar 21, 2011 4.365 4.396 4.362 4.365 146,299 +0.06(+1.34%)
Mar 18, 2011 4.292 4.312 4.272 4.307 105,823 +0.05(+1.09%)
Mar 17, 2011 4.286 4.286 4.223 4.260 43,590 +0.04(+0.89%)
Mar 16, 2011 4.286 4.286 4.214 4.223 42,176 -0.05(-1.22%)
Mar 15, 2011 4.265 4.416 4.258 4.275 265,759 -0.14(-3.21%)
Mar 14, 2011 4.425 4.425 4.344 4.416 72,591 -0.03(-0.72%)
Mar 11, 2011 4.446 4.469 4.411 4.448 87,976 -0.01(-0.13%)
Mar 10, 2011 4.472 4.472 4.422 4.454 130,724 -0.03(-0.71%)
Mar 09, 2011 4.495 4.495 4.454 4.486 54,886 -0.02(-0.45%)
Mar 08, 2011 4.469 4.506 4.454 4.506 72,017 +0.03(+0.65%)
Mar 07, 2011 4.492 4.498 4.457 4.477 143,972 -0.02(-0.39%)
Mar 04, 2011 4.477 4.495 4.469 4.495 170,833 +0.02(+0.45%)
Mar 03, 2011 4.448 4.474 4.448 4.474 82,507 +0.04(+0.85%)
Mar 02, 2011 4.440 4.448 4.414 4.437 54,969 -0.01(-0.26%)
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.