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 )

7.480 -0.050 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2006 5.514 5.613 5.514 5.554 50,062 +0.05(+0.83%)
Jun 29, 2006 5.452 5.567 5.452 5.508 91,533 +0.03(+0.64%)
Jun 28, 2006 5.447 5.476 5.439 5.474 31,009 +0.01(+0.25%)
Jun 27, 2006 5.423 5.474 5.423 5.460 69,116 +0.03(+0.64%)
Jun 26, 2006 5.460 5.498 5.372 5.426 116,190 -0.03(-0.59%)
Jun 23, 2006 5.476 5.479 5.436 5.458 39,975 -0.00(-0.05%)
Jun 22, 2006 5.517 5.541 5.450 5.460 50,810 -0.04(-0.73%)
Jun 21, 2006 5.487 5.551 5.487 5.500 38,854 +0.02(+0.44%)
Jun 20, 2006 5.517 5.527 5.450 5.476 56,414 -0.01(-0.24%)
Jun 19, 2006 5.517 5.557 5.468 5.490 57,535 -0.01(-0.19%)
Jun 16, 2006 5.527 5.554 5.500 5.500 44,832 +0.00(+0.00%)
Jun 15, 2006 5.468 5.541 5.439 5.500 75,094 +0.02(+0.29%)
Jun 14, 2006 5.498 5.514 5.463 5.484 77,336 -0.03(-0.49%)
Jun 13, 2006 5.541 5.554 5.500 5.511 51,183 -0.05(-0.98%)
Jun 12, 2006 5.541 5.616 5.541 5.566 40,722 +0.03(+0.45%)
Jun 09, 2006 5.500 5.559 5.500 5.541 63,886 +0.04(+0.73%)
Jun 08, 2006 5.562 5.567 5.500 5.500 88,917 -0.07(-1.20%)
Jun 07, 2006 5.637 5.664 5.549 5.567 114,322 -0.08(-1.38%)
Jun 06, 2006 5.658 5.685 5.581 5.645 49,689 -0.00(-0.05%)
Jun 05, 2006 5.664 5.699 5.648 5.648 99,005 -0.03(-0.47%)
Jun 02, 2006 5.682 5.693 5.650 5.674 69,116 +0.02(+0.43%)
Jun 01, 2006 5.648 5.696 5.648 5.650 84,060 +0.02(+0.33%)
May 31, 2006 5.624 5.632 5.570 5.632 89,664 +0.05(+0.81%)
May 30, 2006 5.616 5.642 5.575 5.586 115,443 -0.05(-0.95%)
May 26, 2006 5.581 5.658 5.581 5.640 36,613 +0.09(+1.54%)
May 25, 2006 5.538 5.559 5.482 5.554 74,720 +0.06(+1.07%)
May 24, 2006 5.570 5.570 5.420 5.495 71,358 -0.06(-1.01%)
May 23, 2006 5.567 5.624 5.533 5.551 104,982 +0.00(+0.00%)
May 22, 2006 5.616 5.618 5.519 5.551 30,635 -0.07(-1.24%)
May 19, 2006 5.632 5.658 5.621 5.621 55,293 -0.01(-0.19%)
May 18, 2006 5.701 5.707 5.608 5.632 187,922 -0.07(-1.22%)
May 17, 2006 5.779 5.795 5.696 5.701 151,309 -0.05(-0.93%)
May 16, 2006 5.704 5.784 5.704 5.755 33,997 +0.01(+0.14%)
May 15, 2006 5.792 5.792 5.707 5.747 56,787 -0.05(-0.83%)
May 12, 2006 5.838 5.875 5.760 5.795 34,745 -0.07(-1.14%)
May 11, 2006 5.921 5.931 5.859 5.862 114,322 -0.06(-0.99%)
May 10, 2006 5.926 5.969 5.870 5.921 47,447 +0.03(+0.45%)
May 09, 2006 5.862 5.894 5.854 5.894 55,667 +0.01(+0.18%)
May 08, 2006 5.795 5.910 5.795 5.883 126,278 +0.09(+1.52%)
May 05, 2006 5.757 5.827 5.757 5.795 48,568 +0.01(+0.14%)
May 04, 2006 5.704 5.792 5.704 5.787 107,597 +0.06(+1.12%)
May 03, 2006 5.709 5.787 5.704 5.723 98,257 -0.04(-0.70%)
May 02, 2006 5.720 5.822 5.717 5.763 106,850 +0.03(+0.47%)
May 01, 2006 5.757 5.771 5.712 5.736 103,861 +0.01(+0.14%)
Apr 28, 2006 5.741 5.747 5.725 5.728 21,669 +0.01(+0.09%)
Apr 27, 2006 5.787 5.795 5.688 5.723 59,403 -0.06(-1.02%)
Apr 26, 2006 5.709 5.808 5.688 5.782 62,391 +0.07(+1.31%)
Apr 25, 2006 5.728 5.739 5.688 5.707 49,315 -0.02(-0.33%)
Apr 24, 2006 5.717 5.733 5.685 5.725 56,787 +0.01(+0.19%)
Apr 21, 2006 5.728 5.755 5.674 5.715 58,655 +0.01(+0.14%)
Apr 20, 2006 5.696 5.739 5.691 5.707 83,313 -0.01(-0.23%)
Apr 19, 2006 5.731 5.747 5.688 5.720 74,347 +0.02(+0.28%)
Apr 18, 2006 5.613 5.733 5.613 5.704 85,181 +0.08(+1.48%)
Apr 17, 2006 5.634 5.656 5.581 5.621 93,774 -0.05(-0.80%)
Apr 13, 2006 5.755 5.755 5.609 5.666 165,133 -0.11(-1.95%)
Apr 12, 2006 5.779 5.787 5.704 5.779 60,150 -0.01(-0.14%)
Apr 11, 2006 5.929 5.929 5.755 5.787 231,634 -0.16(-2.61%)
Apr 10, 2006 6.022 6.022 5.905 5.942 37,734 -0.05(-0.76%)
Apr 07, 2006 6.017 6.084 5.953 5.988 84,434 -0.01(-0.18%)
Apr 06, 2006 5.998 6.060 5.998 5.998 62,765 +0.01(+0.13%)
Apr 05, 2006 5.958 6.038 5.950 5.990 63,139 -0.03(-0.44%)
Apr 04, 2006 6.055 6.103 5.996 6.017 65,007 +0.01(+0.13%)
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.