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 )

7.514 -0.016 (-0.21%)
Streaming Delayed Price Updated: 12:41 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 (%)
Jul 31, 2014 6.894 6.896 6.789 6.793 101,244 -0.11(-1.62%)
Jul 30, 2014 6.967 6.967 6.894 6.905 39,063 -0.06(-0.87%)
Jul 29, 2014 7.010 7.010 6.956 6.966 40,251 -0.01(-0.13%)
Jul 28, 2014 7.002 7.002 6.971 6.975 57,256 -0.01(-0.11%)
Jul 25, 2014 7.029 7.029 6.983 6.983 30,891 -0.03(-0.50%)
Jul 24, 2014 6.971 7.025 6.971 7.018 24,263 +0.03(+0.44%)
Jul 23, 2014 6.967 6.987 6.950 6.987 31,198 +0.03(+0.50%)
Jul 22, 2014 6.917 6.952 6.917 6.952 47,790 +0.03(+0.39%)
Jul 21, 2014 6.905 6.933 6.905 6.925 46,264 +0.00(+0.06%)
Jul 18, 2014 6.902 6.936 6.882 6.921 28,273 +0.03(+0.51%)
Jul 17, 2014 6.944 6.963 6.882 6.886 74,806 -0.09(-1.33%)
Jul 16, 2014 6.921 6.998 6.894 6.979 65,400 +0.08(+1.12%)
Jul 15, 2014 6.882 6.905 6.878 6.902 42,799 +0.00(+0.06%)
Jul 14, 2014 6.905 6.925 6.894 6.898 47,525 +0.03(+0.45%)
Jul 11, 2014 6.867 6.929 6.859 6.867 42,913 -0.02(-0.34%)
Jul 10, 2014 6.874 6.902 6.874 6.890 43,964 -0.02(-0.32%)
Jul 09, 2014 6.905 6.940 6.878 6.912 42,848 +0.01(+0.09%)
Jul 08, 2014 6.952 7.010 6.905 6.905 62,645 -0.05(-0.78%)
Jul 07, 2014 6.983 6.983 6.944 6.960 63,995 -0.01(-0.11%)
Jul 03, 2014 6.952 6.967 6.967 6.967 27,886 +0.02(+0.28%)
Jul 02, 2014 6.952 6.971 6.902 6.948 111,187 -0.03(-0.39%)
Jul 01, 2014 6.952 6.983 6.944 6.975 134,686 +0.02(+0.33%)
Jun 30, 2014 6.975 7.076 6.952 6.952 132,017 -0.06(-0.88%)
Jun 27, 2014 7.025 7.029 6.975 7.014 93,694 -0.03(-0.45%)
Jun 26, 2014 7.014 7.046 7.002 7.046 51,994 +0.03(+0.45%)
Jun 25, 2014 7.002 7.025 6.975 7.014 48,067 +0.00(+0.00%)
Jun 24, 2014 6.975 7.072 6.971 7.014 56,422 +0.03(+0.41%)
Jun 23, 2014 7.018 7.022 6.975 6.985 96,570 +0.00(+0.03%)
Jun 20, 2014 7.010 7.014 6.979 6.983 39,771 -0.05(-0.66%)
Jun 19, 2014 7.006 7.029 6.991 7.029 49,833 +0.01(+0.17%)
Jun 18, 2014 6.952 7.018 6.952 7.018 64,181 +0.08(+1.12%)
Jun 17, 2014 6.913 6.952 6.913 6.940 41,191 +0.02(+0.22%)
Jun 16, 2014 6.933 6.948 6.925 6.925 58,354 +0.00(+0.01%)
Jun 13, 2014 6.874 6.929 6.871 6.924 50,300 +0.01(+0.21%)
Jun 12, 2014 6.878 6.912 6.878 6.909 39,014 +0.02(+0.34%)
Jun 11, 2014 6.874 6.913 6.840 6.886 106,839 -0.03(-0.39%)
Jun 10, 2014 6.890 6.913 6.874 6.913 83,634 +0.05(+0.68%)
Jun 06, 2014 6.847 6.890 6.836 6.867 52,583 -0.02(-0.23%)
Jun 05, 2014 6.801 6.894 6.801 6.882 97,882 +0.05(+0.68%)
Jun 04, 2014 6.809 6.843 6.762 6.836 97,900 -0.00(-0.06%)
Jun 03, 2014 6.832 6.840 6.801 6.840 61,976 -0.03(-0.45%)
Jun 02, 2014 6.812 6.874 6.801 6.871 117,320 +0.04(+0.57%)
May 30, 2014 6.754 6.836 6.754 6.832 66,249 +0.04(+0.63%)
May 29, 2014 6.789 6.836 6.747 6.789 158,364 -0.00(-0.06%)
May 28, 2014 6.766 6.832 6.758 6.793 114,756 +0.01(+0.17%)
May 27, 2014 6.770 6.809 6.766 6.781 81,827 +0.01(+0.17%)
May 23, 2014 6.832 6.770 6.770 6.770 84,949 -0.07(-1.01%)
May 22, 2014 6.723 6.840 6.703 6.839 164,016 +0.14(+2.08%)
May 21, 2014 6.693 6.727 6.693 6.700 77,877 +0.01(+0.14%)
May 20, 2014 6.776 6.776 6.671 6.691 127,470 -0.09(-1.26%)
May 19, 2014 6.696 6.787 6.678 6.776 89,989 +0.07(+1.08%)
May 16, 2014 6.662 6.723 6.662 6.704 109,462 +0.03(+0.47%)
May 15, 2014 6.734 6.765 6.643 6.672 168,227 -0.08(-1.20%)
May 14, 2014 6.700 6.757 6.662 6.753 162,005 +0.04(+0.63%)
May 13, 2014 6.746 6.776 6.700 6.711 200,286 -0.05(-0.79%)
May 12, 2014 6.765 6.776 6.719 6.765 68,317 -0.00(-0.06%)
May 09, 2014 6.761 6.776 6.742 6.768 85,171 -0.03(-0.45%)
May 08, 2014 6.791 6.825 6.715 6.799 49,519 +0.01(+0.11%)
May 07, 2014 6.753 6.791 6.715 6.791 48,444 +0.04(+0.62%)
May 06, 2014 6.693 6.753 6.655 6.749 265,469 +0.05(+0.79%)
May 05, 2014 6.700 6.719 6.643 6.696 51,415 -0.01(-0.17%)
May 02, 2014 6.719 6.719 6.643 6.708 83,635 -0.05(-0.67%)
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.