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: 4:10 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, 2015 6.566 6.574 6.469 6.482 69,539 -0.09(-1.34%)
Jun 29, 2015 6.633 6.662 6.528 6.570 49,257 -0.08(-1.14%)
Jun 26, 2015 6.687 6.755 6.624 6.645 24,843 -0.07(-1.06%)
Jun 25, 2015 6.738 6.755 6.700 6.717 47,131 +0.02(+0.31%)
Jun 24, 2015 6.784 6.797 6.681 6.696 38,239 -0.13(-1.91%)
Jun 23, 2015 6.885 6.892 6.818 6.826 34,852 -0.02(-0.31%)
Jun 22, 2015 6.902 6.906 6.822 6.847 36,125 -0.00(-0.06%)
Jun 19, 2015 6.855 6.885 6.824 6.851 25,691 -0.02(-0.24%)
Jun 18, 2015 6.868 6.910 6.780 6.868 33,071 +0.02(+0.24%)
Jun 17, 2015 6.826 6.864 6.802 6.851 42,136 +0.03(+0.49%)
Jun 16, 2015 6.784 6.847 6.784 6.818 34,261 +0.06(+0.87%)
Jun 15, 2015 6.675 6.719 6.675 6.759 38,470 +0.04(+0.56%)
Jun 12, 2015 6.746 6.771 6.696 6.721 40,817 -0.08(-1.17%)
Jun 11, 2015 6.759 6.820 6.742 6.801 30,317 +0.05(+0.68%)
Jun 10, 2015 6.771 6.797 6.738 6.755 22,565 +0.06(+0.88%)
Jun 09, 2015 6.671 6.713 6.666 6.696 47,581 +0.03(+0.39%)
Jun 08, 2015 6.738 6.759 6.658 6.670 65,004 -0.06(-0.89%)
Jun 05, 2015 6.767 6.767 6.713 6.729 51,970 -0.05(-0.80%)
Jun 04, 2015 6.855 6.902 6.784 6.784 60,831 -0.07(-0.98%)
Jun 03, 2015 7.023 7.034 6.850 6.851 93,422 -0.14(-2.04%)
Jun 02, 2015 7.065 7.065 6.981 6.994 44,969 -0.07(-0.95%)
Jun 01, 2015 7.120 7.120 7.015 7.061 95,226 -0.05(-0.71%)
May 29, 2015 7.212 7.225 7.112 7.112 76,588 -0.06(-0.82%)
May 28, 2015 7.061 7.187 7.040 7.170 65,852 +0.08(+1.19%)
May 27, 2015 7.015 7.112 7.007 7.086 61,886 +0.10(+1.38%)
May 26, 2015 7.107 7.112 6.990 6.990 24,372 -0.11(-1.59%)
May 22, 2015 7.091 7.103 7.103 7.103 33,328 +0.01(+0.14%)
May 21, 2015 7.061 7.107 7.023 7.093 45,095 +0.07(+0.99%)
May 20, 2015 7.093 7.093 7.023 7.023 32,127 -0.04(-0.58%)
May 19, 2015 7.093 7.106 6.966 7.065 30,686 -0.00(-0.06%)
May 18, 2015 7.151 7.151 6.974 7.069 54,276 -0.11(-1.49%)
May 15, 2015 7.044 7.209 7.036 7.176 112,159 +0.14(+1.99%)
May 14, 2015 7.011 7.036 6.991 7.036 55,389 +0.09(+1.36%)
May 13, 2015 6.953 6.965 6.913 6.941 55,800 +0.01(+0.12%)
May 12, 2015 6.863 6.933 6.814 6.933 42,313 +0.09(+1.26%)
May 11, 2015 6.851 6.888 6.830 6.846 52,772 +0.02(+0.36%)
May 08, 2015 6.896 6.896 6.789 6.822 59,254 +0.01(+0.18%)
May 07, 2015 6.814 6.921 6.793 6.809 30,956 -0.02(-0.36%)
May 06, 2015 6.912 6.912 6.822 6.834 29,517 -0.06(-0.83%)
May 05, 2015 6.978 7.023 6.871 6.892 72,845 -0.12(-1.64%)
May 04, 2015 7.011 7.032 6.991 7.007 26,994 +0.03(+0.41%)
May 01, 2015 7.028 7.028 6.937 6.978 15,690 +0.00(+0.02%)
Apr 30, 2015 7.011 7.048 6.974 6.977 22,661 -0.06(-0.84%)
Apr 29, 2015 7.036 7.048 7.019 7.036 29,617 -0.01(-0.18%)
Apr 28, 2015 7.048 7.056 7.023 7.048 38,964 +0.01(+0.18%)
Apr 27, 2015 7.036 7.050 7.007 7.036 45,113 +0.02(+0.33%)
Apr 24, 2015 7.028 7.028 6.995 7.012 44,758 +0.02(+0.26%)
Apr 23, 2015 6.953 7.015 6.916 6.995 21,266 +0.02(+0.29%)
Apr 22, 2015 6.966 6.986 6.951 6.974 33,880 +0.04(+0.59%)
Apr 21, 2015 6.941 6.949 6.912 6.933 32,560 +0.01(+0.12%)
Apr 20, 2015 6.888 6.933 6.888 6.925 27,033 +0.03(+0.48%)
Apr 17, 2015 6.892 6.929 6.830 6.892 40,301 -0.02(-0.35%)
Apr 16, 2015 6.871 6.916 6.871 6.916 21,149 +0.04(+0.59%)
Apr 15, 2015 6.916 6.916 6.822 6.875 56,352 -0.03(-0.42%)
Apr 14, 2015 6.912 6.945 6.875 6.904 45,789 +0.01(+0.18%)
Apr 13, 2015 6.949 6.953 6.892 6.892 59,433 -0.05(-0.71%)
Apr 10, 2015 6.900 6.945 6.867 6.941 44,078 +0.06(+0.84%)
Apr 09, 2015 6.867 6.912 6.863 6.884 26,187 +0.02(+0.30%)
Apr 08, 2015 6.830 6.863 6.830 6.863 60,897 +0.08(+1.21%)
Apr 07, 2015 6.777 6.813 6.763 6.781 36,672 +0.02(+0.37%)
Apr 06, 2015 6.727 6.788 6.690 6.756 22,770 +0.03(+0.49%)
Apr 02, 2015 6.777 6.723 6.723 6.723 56,629 -0.04(-0.55%)
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.