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 )

7.490 +0.100 (+1.35%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 3, 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 (%)
Sep 30, 2010 3.689 3.705 3.666 3.689 314,222 +0.01(+0.23%)
Sep 29, 2010 3.680 3.686 3.652 3.680 283,844 +0.01(+0.30%)
Sep 28, 2010 3.630 3.669 3.591 3.669 84,610 +0.04(+1.07%)
Sep 27, 2010 3.655 3.655 3.623 3.630 212,322 -0.01(-0.38%)
Sep 24, 2010 3.622 3.647 3.622 3.644 209,377 +0.04(+1.16%)
Sep 23, 2010 3.588 3.611 3.563 3.602 121,648 +0.00(+0.08%)
Sep 22, 2010 3.561 3.611 3.561 3.600 386,781 +0.02(+0.62%)
Sep 21, 2010 3.555 3.588 3.524 3.577 146,390 +0.02(+0.63%)
Sep 20, 2010 3.511 3.555 3.511 3.555 80,106 +0.04(+1.03%)
Sep 17, 2010 3.519 3.533 3.505 3.519 44,742 -0.01(-0.24%)
Sep 15, 2010 3.536 3.536 3.499 3.527 71,629 +0.01(+0.16%)
Sep 14, 2010 3.499 3.547 3.472 3.522 147,220 +0.00(+0.00%)
Sep 13, 2010 3.519 3.550 3.505 3.522 174,006 +0.03(+0.80%)
Sep 10, 2010 3.477 3.507 3.477 3.494 62,717 +0.00(+0.11%)
Sep 09, 2010 3.485 3.508 3.469 3.490 172,961 +0.02(+0.53%)
Sep 08, 2010 3.497 3.502 3.435 3.472 132,769 +0.01(+0.32%)
Sep 07, 2010 3.488 3.488 3.444 3.460 84,118 -0.03(-0.80%)
Sep 03, 2010 3.441 3.491 3.441 3.488 136,713 +0.06(+1.79%)
Sep 02, 2010 3.385 3.444 3.385 3.427 55,863 +0.03(+0.98%)
Sep 01, 2010 3.357 3.430 3.357 3.394 95,771 +0.08(+2.48%)
Aug 31, 2010 3.291 3.327 3.285 3.311 48,503 +0.02(+0.55%)
Aug 30, 2010 3.318 3.327 3.268 3.293 87,470 -0.04(-1.25%)
Aug 27, 2010 3.335 3.352 3.277 3.335 111,946 +0.06(+1.96%)
Aug 26, 2010 3.307 3.307 3.260 3.271 133,347 -0.01(-0.34%)
Aug 25, 2010 3.266 3.321 3.202 3.282 210,365 +0.04(+1.11%)
Aug 24, 2010 3.221 3.260 3.218 3.246 61,628 -0.03(-0.83%)
Aug 23, 2010 3.307 3.318 3.271 3.273 41,412 -0.01(-0.44%)
Aug 20, 2010 3.302 3.313 3.258 3.288 55,349 -0.01(-0.42%)
Aug 19, 2010 3.346 3.363 3.296 3.302 52,526 -0.05(-1.41%)
Aug 18, 2010 3.394 3.394 3.341 3.349 81,155 -0.01(-0.33%)
Aug 17, 2010 3.330 3.371 3.319 3.360 85,935 +0.04(+1.16%)
Aug 16, 2010 3.319 3.322 3.289 3.322 81,905 +0.02(+0.75%)
Aug 13, 2010 3.297 3.306 3.278 3.297 34,366 -0.00(-0.08%)
Aug 12, 2010 3.236 3.305 3.236 3.300 73,875 -0.00(-0.08%)
Aug 11, 2010 3.357 3.357 3.291 3.302 111,933 -0.12(-3.61%)
Aug 10, 2010 3.382 3.437 3.379 3.426 100,638 +0.01(+0.24%)
Aug 09, 2010 3.462 3.462 3.410 3.418 60,143 -0.00(-0.08%)
Aug 06, 2010 3.421 3.426 3.368 3.421 98,376 -0.01(-0.16%)
Aug 05, 2010 3.396 3.426 3.377 3.426 67,202 +0.02(+0.57%)
Aug 04, 2010 3.437 3.437 3.385 3.407 58,750 +0.01(+0.32%)
Aug 03, 2010 3.415 3.415 3.382 3.396 90,553 -0.01(-0.16%)
Aug 02, 2010 3.330 3.410 3.330 3.401 102,438 +0.09(+2.57%)
Jul 30, 2010 3.316 3.330 3.269 3.316 57,725 +0.02(+0.50%)
Jul 29, 2010 3.308 3.349 3.280 3.300 101,722 -0.01(-0.25%)
Jul 28, 2010 3.300 3.327 3.300 3.308 99,281 -0.01(-0.25%)
Jul 27, 2010 3.341 3.341 3.291 3.316 70,315 +0.00(+0.00%)
Jul 26, 2010 3.250 3.319 3.250 3.316 94,630 +0.05(+1.52%)
Jul 23, 2010 3.264 3.280 3.231 3.267 142,078 +0.02(+0.76%)
Jul 22, 2010 3.162 3.275 3.162 3.242 90,946 +0.07(+2.34%)
Jul 21, 2010 3.173 3.196 3.162 3.168 109,315 -0.02(-0.78%)
Jul 20, 2010 3.157 3.192 3.157 3.192 44,054 +0.01(+0.26%)
Jul 19, 2010 3.179 3.184 3.139 3.184 99,478 +0.02(+0.78%)
Jul 16, 2010 3.159 3.192 3.140 3.159 109,748 -0.06(-1.88%)
Jul 15, 2010 3.162 3.220 3.162 3.220 190,217 +0.03(+1.04%)
Jul 14, 2010 3.195 3.195 3.165 3.187 36,483 -0.00(-0.09%)
Jul 13, 2010 3.168 3.201 3.168 3.190 87,189 +0.04(+1.40%)
Jul 12, 2010 3.181 3.181 3.115 3.146 94,343 -0.03(-0.95%)
Jul 09, 2010 3.176 3.179 3.124 3.176 107,991 +0.04(+1.14%)
Jul 08, 2010 3.148 3.148 3.096 3.140 145,064 +0.04(+1.15%)
Jul 07, 2010 3.005 3.104 3.003 3.104 99,961 +0.12(+3.96%)
Jul 06, 2010 2.959 3.017 2.959 2.986 273,305 +0.05(+1.69%)
Jul 02, 2010 2.937 2.950 2.915 2.937 50,942 +0.01(+0.28%)
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.