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 )

7.890 +0.030 (+0.38%)
Streaming Delayed Price Updated: 12:01 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 29, 2015 7.393 7.406 7.289 7.289 74,721 -0.06(-0.82%)
May 28, 2015 7.238 7.367 7.216 7.350 64,246 +0.09(+1.19%)
May 27, 2015 7.190 7.289 7.182 7.264 60,377 +0.10(+1.38%)
May 26, 2015 7.285 7.289 7.164 7.164 23,778 -0.12(-1.59%)
May 22, 2015 7.268 7.280 7.280 7.280 32,515 +0.01(+0.14%)
May 21, 2015 7.238 7.285 7.199 7.270 43,996 +0.07(+0.99%)
May 20, 2015 7.271 7.271 7.199 7.199 31,344 -0.04(-0.58%)
May 19, 2015 7.271 7.283 7.140 7.241 29,938 -0.00(-0.06%)
May 18, 2015 7.330 7.330 7.148 7.245 52,953 -0.11(-1.49%)
May 15, 2015 7.220 7.389 7.212 7.355 109,425 +0.14(+1.99%)
May 14, 2015 7.186 7.212 7.165 7.212 54,039 +0.10(+1.36%)
May 13, 2015 7.127 7.139 7.085 7.115 54,440 +0.01(+0.12%)
May 12, 2015 7.034 7.106 6.984 7.106 41,282 +0.09(+1.26%)
May 11, 2015 7.022 7.060 7.001 7.018 51,485 +0.03(+0.36%)
May 08, 2015 7.068 7.068 6.959 6.992 57,809 +0.01(+0.18%)
May 07, 2015 6.984 7.093 6.963 6.980 30,201 -0.03(-0.36%)
May 06, 2015 7.085 7.085 6.992 7.005 28,798 -0.06(-0.83%)
May 05, 2015 7.153 7.199 7.043 7.064 71,069 -0.12(-1.64%)
May 04, 2015 7.186 7.207 7.165 7.182 26,336 +0.03(+0.41%)
May 01, 2015 7.203 7.203 7.110 7.153 15,308 +0.00(+0.02%)
Apr 30, 2015 7.186 7.224 7.148 7.151 22,108 -0.06(-0.84%)
Apr 29, 2015 7.212 7.224 7.195 7.212 28,895 -0.01(-0.18%)
Apr 28, 2015 7.224 7.233 7.199 7.224 38,014 +0.01(+0.18%)
Apr 27, 2015 7.212 7.226 7.182 7.212 44,013 +0.02(+0.33%)
Apr 24, 2015 7.203 7.203 7.169 7.188 43,667 +0.02(+0.26%)
Apr 23, 2015 7.127 7.191 7.089 7.169 20,747 +0.02(+0.29%)
Apr 22, 2015 7.140 7.161 7.125 7.148 33,054 +0.04(+0.59%)
Apr 21, 2015 7.115 7.123 7.085 7.106 31,766 +0.01(+0.12%)
Apr 20, 2015 7.060 7.106 7.060 7.098 26,374 +0.03(+0.48%)
Apr 17, 2015 7.064 7.102 7.001 7.064 39,318 -0.02(-0.35%)
Apr 16, 2015 7.043 7.089 7.043 7.089 20,634 +0.04(+0.59%)
Apr 15, 2015 7.089 7.089 6.992 7.047 54,978 -0.03(-0.42%)
Apr 14, 2015 7.085 7.119 7.047 7.077 44,673 +0.01(+0.18%)
Apr 13, 2015 7.123 7.127 7.064 7.064 57,984 -0.05(-0.71%)
Apr 10, 2015 7.072 7.119 7.039 7.115 43,003 +0.06(+0.84%)
Apr 09, 2015 7.039 7.085 7.034 7.056 25,549 +0.02(+0.30%)
Apr 08, 2015 7.001 7.034 7.001 7.034 59,412 +0.08(+1.21%)
Apr 07, 2015 6.946 6.984 6.932 6.950 35,778 +0.03(+0.37%)
Apr 06, 2015 6.895 6.958 6.857 6.925 22,215 +0.03(+0.49%)
Apr 02, 2015 6.946 6.891 6.891 6.891 55,248 -0.04(-0.55%)
Apr 01, 2015 6.815 6.936 6.790 6.929 58,361 +0.14(+2.05%)
Mar 31, 2015 6.765 6.832 6.752 6.790 46,408 -0.00(-0.06%)
Mar 30, 2015 6.815 6.815 6.765 6.794 32,957 -0.00(-0.01%)
Mar 27, 2015 6.815 6.816 6.773 6.794 40,120 +0.01(+0.19%)
Mar 26, 2015 6.760 6.790 6.748 6.781 34,937 +0.02(+0.32%)
Mar 25, 2015 6.840 6.869 6.759 6.759 38,059 -0.06(-0.91%)
Mar 24, 2015 6.819 6.832 6.811 6.822 17,174 +0.02(+0.34%)
Mar 23, 2015 6.786 6.832 6.706 6.798 68,626 +0.01(+0.13%)
Mar 20, 2015 6.760 6.798 6.739 6.790 36,836 +0.03(+0.50%)
Mar 19, 2015 6.781 6.781 6.717 6.756 27,474 -0.03(-0.50%)
Mar 18, 2015 6.634 6.819 6.634 6.790 42,095 +0.15(+2.30%)
Mar 17, 2015 6.642 6.697 6.634 6.637 49,887 -0.01(-0.14%)
Mar 16, 2015 6.668 6.701 6.634 6.646 58,041 -0.00(-0.06%)
Mar 13, 2015 6.803 6.819 6.651 6.651 46,709 -0.15(-2.23%)
Mar 12, 2015 6.765 6.832 6.765 6.803 15,977 +0.05(+0.69%)
Mar 11, 2015 6.853 6.870 6.752 6.756 25,053 -0.06(-0.84%)
Mar 10, 2015 6.815 6.887 6.813 6.813 33,172 -0.05(-0.76%)
Mar 09, 2015 6.916 6.916 6.866 6.866 17,357 -0.06(-0.85%)
Mar 06, 2015 6.959 6.971 6.900 6.925 40,879 -0.04(-0.64%)
Mar 05, 2015 6.921 6.971 6.878 6.969 33,085 +0.07(+1.01%)
Mar 04, 2015 6.967 6.980 6.878 6.900 40,812 -0.08(-1.15%)
Mar 03, 2015 7.098 7.098 6.975 6.980 45,166 -0.11(-1.55%)
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.