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 )

7.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2015 6.032 6.099 6.032 6.033 56,244 +0.02(+0.36%)
Jul 30, 2015 5.935 6.032 5.935 6.011 33,547 +0.04(+0.63%)
Jul 29, 2015 5.872 5.973 5.872 5.973 37,463 +0.08(+1.35%)
Jul 28, 2015 5.830 5.910 5.797 5.893 52,497 +0.04(+0.72%)
Jul 27, 2015 5.881 5.923 5.767 5.851 67,494 -0.10(-1.62%)
Jul 24, 2015 5.940 6.011 5.923 5.948 61,836 -0.02(-0.28%)
Jul 23, 2015 6.007 6.019 5.948 5.965 96,071 -0.05(-0.84%)
Jul 22, 2015 6.019 6.075 5.986 6.015 39,065 -0.04(-0.62%)
Jul 21, 2015 6.112 6.133 6.036 6.053 74,203 -0.09(-1.44%)
Jul 20, 2015 6.183 6.183 6.099 6.141 63,226 -0.05(-0.75%)
Jul 17, 2015 6.242 6.263 6.179 6.188 29,593 -0.05(-0.87%)
Jul 16, 2015 6.242 6.282 6.196 6.242 69,716 -0.02(-0.27%)
Jul 15, 2015 6.238 6.286 6.209 6.259 60,536 +0.00(+0.07%)
Jul 14, 2015 6.305 6.347 6.196 6.255 47,371 -0.05(-0.73%)
Jul 13, 2015 6.200 6.341 6.124 6.301 169,708 +0.08(+1.35%)
Jul 10, 2015 6.192 6.276 6.175 6.217 87,144 +0.03(+0.48%)
Jul 09, 2015 6.297 6.339 6.091 6.188 80,857 -0.03(-0.54%)
Jul 08, 2015 6.183 6.229 6.167 6.221 28,205 -0.01(-0.20%)
Jul 07, 2015 6.314 6.314 6.167 6.234 111,167 -0.11(-1.66%)
Jul 06, 2015 6.309 6.347 6.301 6.339 25,246 -0.03(-0.53%)
Jul 02, 2015 6.343 6.373 6.373 6.373 40,232 +0.01(+0.20%)
Jul 01, 2015 6.490 6.494 6.356 6.360 134,680 -0.12(-1.88%)
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%)
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.