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 )

7.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2007 8.099 8.194 8.099 8.165 130,359 +0.06(+0.78%)
May 30, 2007 7.956 8.101 7.909 8.101 182,066 +0.15(+1.83%)
May 29, 2007 7.895 7.989 7.895 7.956 150,387 +0.06(+0.77%)
May 25, 2007 7.717 7.895 7.717 7.895 214,474 +0.18(+2.35%)
May 24, 2007 7.813 7.873 7.692 7.714 219,208 -0.05(-0.60%)
May 23, 2007 8.195 8.310 7.720 7.761 588,804 -0.41(-4.98%)
May 22, 2007 8.458 8.486 8.038 8.167 271,643 -0.22(-2.62%)
May 21, 2007 8.777 8.785 8.376 8.387 242,513 -0.36(-4.08%)
May 18, 2007 8.522 8.747 8.500 8.744 226,127 +0.09(+1.02%)
May 17, 2007 8.656 8.686 8.568 8.656 265,817 +0.09(+0.99%)
May 16, 2007 8.563 8.590 8.519 8.571 108,147 +0.04(+0.48%)
May 15, 2007 8.475 8.533 8.434 8.530 138,370 +0.07(+0.78%)
May 14, 2007 8.335 8.596 8.329 8.464 168,229 +0.13(+1.62%)
May 11, 2007 8.472 8.472 8.307 8.329 93,582 +0.08(+0.97%)
May 10, 2007 8.239 8.302 8.233 8.250 59,717 -0.01(-0.07%)
May 09, 2007 8.220 8.261 8.200 8.255 54,984 +0.07(+0.87%)
May 08, 2007 8.156 8.220 8.156 8.184 74,283 +0.01(+0.17%)
May 07, 2007 8.192 8.195 8.143 8.170 112,517 -0.01(-0.07%)
May 04, 2007 8.206 8.244 8.156 8.176 108,147 +0.01(+0.10%)
May 03, 2007 8.261 8.321 8.167 8.167 131,088 -0.07(-0.87%)
May 02, 2007 8.266 8.266 8.206 8.239 81,930 +0.04(+0.43%)
May 01, 2007 8.170 8.248 8.154 8.203 95,038 -0.02(-0.27%)
Apr 30, 2007 8.209 8.351 8.209 8.225 105,234 +0.05(+0.67%)
Apr 27, 2007 8.252 8.252 8.143 8.170 52,799 -0.03(-0.34%)
Apr 26, 2007 8.137 8.239 8.134 8.198 70,277 +0.04(+0.51%)
Apr 25, 2007 8.033 8.184 7.989 8.156 80,837 +0.15(+1.92%)
Apr 24, 2007 8.019 8.055 7.975 8.003 81,201 +0.01(+0.09%)
Apr 23, 2007 8.005 8.060 7.970 7.995 47,701 +0.03(+0.39%)
Apr 20, 2007 7.978 8.049 7.950 7.964 99,408 +0.10(+1.22%)
Apr 19, 2007 7.876 7.876 7.819 7.868 52,799 -0.01(-0.10%)
Apr 18, 2007 7.827 7.909 7.808 7.876 91,033 +0.08(+0.99%)
Apr 17, 2007 7.750 7.838 7.733 7.799 72,098 +0.10(+1.32%)
Apr 16, 2007 7.827 7.860 7.673 7.698 129,267 -0.10(-1.23%)
Apr 13, 2007 7.857 7.868 7.794 7.794 44,424 -0.04(-0.46%)
Apr 12, 2007 7.799 7.832 7.720 7.830 90,305 -0.04(-0.49%)
Apr 11, 2007 7.964 7.964 7.799 7.868 107,055 -0.03(-0.42%)
Apr 10, 2007 7.959 7.959 7.832 7.901 79,745 +0.01(+0.14%)
Apr 09, 2007 7.882 7.937 7.860 7.890 67,728 +0.06(+0.81%)
Apr 05, 2007 7.720 7.838 7.717 7.827 39,326 +0.09(+1.21%)
Apr 04, 2007 7.689 7.733 7.662 7.733 45,880 +0.04(+0.50%)
Apr 03, 2007 7.689 7.744 7.659 7.695 60,810 +0.03(+0.43%)
Apr 02, 2007 7.692 7.742 7.569 7.662 77,196 -0.06(-0.75%)
Mar 30, 2007 7.618 7.810 7.618 7.720 82,294 +0.10(+1.33%)
Mar 29, 2007 7.577 7.635 7.552 7.618 69,913 +0.07(+0.91%)
Mar 28, 2007 7.580 7.646 7.536 7.549 68,821 -0.08(-1.04%)
Mar 27, 2007 7.635 7.717 7.624 7.629 140,555 -0.03(-0.43%)
Mar 26, 2007 7.525 7.689 7.475 7.662 117,615 +0.14(+1.82%)
Mar 23, 2007 7.365 7.541 7.365 7.525 64,815 +0.18(+2.51%)
Mar 22, 2007 7.294 7.341 7.291 7.341 63,723 +0.07(+0.98%)
Mar 21, 2007 7.269 7.289 7.214 7.269 68,821 +0.02(+0.30%)
Mar 20, 2007 7.181 7.280 7.181 7.247 139,463 +0.07(+0.92%)
Mar 19, 2007 7.261 7.267 7.179 7.181 61,538 -0.05(-0.65%)
Mar 16, 2007 7.203 7.228 7.192 7.228 28,038 +0.04(+0.57%)
Mar 15, 2007 7.173 7.247 7.173 7.187 41,147 -0.02(-0.27%)
Mar 14, 2007 7.245 7.245 7.176 7.206 47,337 -0.07(-1.01%)
Mar 13, 2007 7.283 7.283 7.223 7.280 25,853 -0.00(-0.04%)
Mar 12, 2007 7.165 7.283 7.157 7.283 49,886 +0.12(+1.73%)
Mar 09, 2007 7.129 7.180 7.107 7.159 72,098 +0.03(+0.46%)
Mar 08, 2007 7.181 7.195 7.105 7.127 62,631 +0.00(+0.00%)
Mar 07, 2007 7.209 7.236 7.127 7.127 56,804 -0.12(-1.67%)
Mar 06, 2007 7.278 7.324 7.245 7.247 107,783 +0.04(+0.53%)
Mar 05, 2007 7.250 7.267 7.190 7.209 81,930 -0.09(-1.20%)
Mar 02, 2007 7.387 7.387 7.283 7.297 131,088 -0.12(-1.63%)
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.