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 )

7.900 +0.040 (+0.51%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 21, 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 31, 2005 5.822 5.842 5.721 5.737 128,775 -0.11(-1.93%)
May 27, 2005 5.798 5.853 5.745 5.850 73,118 +0.07(+1.29%)
May 26, 2005 5.745 5.787 5.710 5.776 101,128 +0.03(+0.53%)
May 25, 2005 5.773 5.773 5.726 5.745 105,130 -0.02(-0.33%)
May 24, 2005 5.762 5.789 5.751 5.765 86,941 -0.03(-0.52%)
May 23, 2005 5.773 5.811 5.748 5.795 54,565 +0.02(+0.38%)
May 20, 2005 5.883 5.883 5.740 5.773 102,947 -0.10(-1.73%)
May 19, 2005 5.831 5.875 5.803 5.875 73,482 +0.06(+1.09%)
May 18, 2005 5.787 5.811 5.715 5.811 73,118 +0.02(+0.28%)
May 17, 2005 5.759 5.795 5.726 5.795 77,119 +0.06(+1.05%)
May 16, 2005 5.732 5.784 5.690 5.734 66,934 -0.01(-0.19%)
May 13, 2005 5.751 5.814 5.710 5.745 79,302 -0.03(-0.48%)
May 12, 2005 5.773 5.839 5.704 5.773 72,754 +0.01(+0.10%)
May 11, 2005 5.789 5.803 5.721 5.767 82,940 -0.02(-0.38%)
May 10, 2005 5.833 5.833 5.748 5.789 61,841 -0.04(-0.61%)
May 09, 2005 5.789 5.828 5.789 5.825 49,473 +0.04(+0.76%)
May 06, 2005 5.792 5.800 5.748 5.781 63,660 +0.02(+0.38%)
May 05, 2005 5.770 5.787 5.751 5.759 63,660 +0.01(+0.24%)
May 04, 2005 5.704 5.754 5.666 5.745 37,832 +0.05(+0.97%)
May 03, 2005 5.693 5.773 5.641 5.690 72,390 -0.03(-0.48%)
May 02, 2005 5.663 5.732 5.635 5.718 72,390 +0.08(+1.46%)
Apr 29, 2005 5.649 5.690 5.608 5.635 72,026 -0.01(-0.24%)
Apr 28, 2005 5.649 5.693 5.641 5.649 107,676 +0.01(+0.24%)
Apr 27, 2005 5.663 5.690 5.608 5.635 109,495 -0.07(-1.20%)
Apr 26, 2005 5.732 5.748 5.646 5.704 86,577 -0.07(-1.19%)
Apr 25, 2005 5.677 5.811 5.657 5.773 58,931 +0.11(+1.94%)
Apr 22, 2005 5.635 5.677 5.608 5.663 69,480 -0.04(-0.72%)
Apr 21, 2005 5.594 5.704 5.580 5.704 128,411 +0.07(+1.17%)
Apr 20, 2005 5.704 5.773 5.638 5.638 50,564 -0.06(-1.01%)
Apr 19, 2005 5.778 5.817 5.668 5.696 71,299 -0.10(-1.75%)
Apr 18, 2005 5.745 5.809 5.693 5.798 87,305 +0.09(+1.64%)
Apr 15, 2005 5.682 5.759 5.666 5.704 114,588 -0.01(-0.24%)
Apr 14, 2005 5.770 5.770 5.693 5.718 56,020 -0.05(-0.91%)
Apr 13, 2005 5.787 5.831 5.707 5.770 54,565 -0.02(-0.28%)
Apr 12, 2005 5.723 5.828 5.668 5.787 68,752 +0.04(+0.77%)
Apr 11, 2005 5.712 5.743 5.663 5.743 43,652 +0.04(+0.77%)
Apr 08, 2005 5.828 5.839 5.699 5.699 65,842 -0.09(-1.52%)
Apr 07, 2005 5.789 5.800 5.734 5.787 54,929 -0.01(-0.19%)
Apr 06, 2005 5.836 5.842 5.787 5.798 66,570 -0.04(-0.66%)
Apr 05, 2005 5.732 5.836 5.693 5.836 51,291 +0.07(+1.14%)
Apr 04, 2005 5.710 5.773 5.682 5.770 41,106 +0.03(+0.58%)
Apr 01, 2005 5.594 5.831 5.580 5.737 234,997 +0.20(+3.57%)
Mar 31, 2005 5.512 5.605 5.498 5.539 123,318 +0.04(+0.80%)
Mar 30, 2005 5.391 5.495 5.388 5.495 95,308 +0.09(+1.73%)
Mar 29, 2005 5.426 5.429 5.363 5.402 82,940 -0.02(-0.30%)
Mar 28, 2005 5.512 5.512 5.363 5.418 260,097 -0.11(-1.94%)
Mar 24, 2005 5.646 5.660 5.407 5.525 156,422 -0.08(-1.42%)
Mar 23, 2005 5.831 5.831 5.580 5.605 188,797 -0.23(-3.87%)
Mar 22, 2005 5.784 5.869 5.751 5.831 161,151 +0.07(+1.19%)
Mar 21, 2005 5.759 5.850 5.745 5.762 92,761 -0.01(-0.10%)
Mar 18, 2005 5.787 5.820 5.734 5.767 86,214 -0.06(-1.04%)
Mar 17, 2005 5.798 5.853 5.732 5.828 124,046 -0.01(-0.19%)
Mar 16, 2005 5.822 5.866 5.773 5.839 93,489 +0.02(+0.28%)
Mar 15, 2005 5.869 5.919 5.800 5.822 95,308 -0.05(-0.80%)
Mar 14, 2005 5.952 5.976 5.869 5.869 79,302 -0.09(-1.52%)
Mar 11, 2005 5.908 5.960 5.891 5.960 147,327 +0.08(+1.31%)
Mar 10, 2005 5.924 5.954 5.847 5.883 73,482 +0.00(+0.00%)
Mar 09, 2005 5.993 5.993 5.844 5.883 106,221 -0.06(-0.97%)
Mar 08, 2005 5.924 5.985 5.910 5.941 98,946 +0.00(+0.00%)
Mar 07, 2005 5.910 5.968 5.910 5.941 93,125 +0.04(+0.70%)
Mar 04, 2005 5.828 5.899 5.803 5.899 184,432 -0.10(-1.74%)
Mar 03, 2005 5.996 6.004 5.921 6.004 124,410 -0.00(-0.05%)
Mar 02, 2005 5.979 6.009 5.971 6.006 100,401 +0.04(+0.60%)
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.