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 )

7.450 +0.060 (+0.81%)
Streaming Delayed Price Updated: 9:30 AM 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, 2014 6.604 6.678 6.604 6.631 68,323 +0.02(+0.36%)
Sep 29, 2014 6.604 6.647 6.590 6.607 74,193 -0.02(-0.30%)
Sep 26, 2014 6.730 6.730 6.572 6.627 174,343 -0.12(-1.81%)
Sep 25, 2014 6.821 6.844 6.746 6.750 76,314 -0.11(-1.55%)
Sep 24, 2014 6.884 6.907 6.844 6.856 85,878 -0.05(-0.69%)
Sep 23, 2014 6.915 6.939 6.903 6.903 80,041 -0.04(-0.51%)
Sep 22, 2014 6.963 6.982 6.923 6.939 108,839 -0.06(-0.81%)
Sep 19, 2014 6.959 6.996 6.955 6.996 73,111 +0.03(+0.36%)
Sep 18, 2014 6.959 6.986 6.941 6.971 49,922 -0.00(-0.06%)
Sep 17, 2014 6.915 6.982 6.915 6.975 49,704 +0.05(+0.74%)
Sep 16, 2014 6.907 6.986 6.907 6.923 93,676 -0.01(-0.16%)
Sep 15, 2014 6.907 6.943 6.907 6.934 38,717 +0.01(+0.16%)
Sep 12, 2014 6.986 6.986 6.923 6.923 68,039 -0.09(-1.24%)
Sep 11, 2014 7.002 7.014 6.986 7.010 37,556 -0.02(-0.22%)
Sep 10, 2014 7.006 7.045 7.002 7.026 56,332 -0.00(-0.06%)
Sep 09, 2014 7.010 7.030 6.975 7.030 72,919 +0.02(+0.23%)
Sep 08, 2014 7.046 7.048 7.010 7.014 50,492 -0.06(-0.89%)
Sep 05, 2014 7.065 7.085 7.042 7.077 52,914 +0.00(+0.00%)
Sep 04, 2014 7.097 7.117 7.077 7.077 103,861 -0.02(-0.28%)
Sep 03, 2014 7.093 7.105 7.073 7.097 54,407 +0.00(+0.00%)
Sep 02, 2014 7.097 7.117 7.077 7.097 170,958 -0.02(-0.33%)
Aug 29, 2014 7.140 7.121 7.121 7.121 95,259 -0.01(-0.17%)
Aug 28, 2014 7.089 7.132 7.046 7.132 100,798 -0.00(-0.06%)
Aug 27, 2014 7.093 7.139 7.077 7.136 45,195 +0.03(+0.39%)
Aug 26, 2014 7.081 7.128 7.081 7.109 122,018 +0.01(+0.17%)
Aug 25, 2014 7.081 7.121 7.081 7.097 51,810 +0.00(+0.06%)
Aug 22, 2014 7.219 7.219 7.085 7.093 148,017 -0.12(-1.64%)
Aug 21, 2014 7.118 7.223 7.118 7.211 169,647 +0.09(+1.20%)
Aug 20, 2014 7.076 7.130 7.076 7.126 55,864 +0.03(+0.38%)
Aug 19, 2014 7.053 7.115 7.068 7.099 71,013 +0.03(+0.44%)
Aug 18, 2014 7.049 7.069 7.037 7.068 60,133 +0.05(+0.77%)
Aug 15, 2014 6.991 7.018 6.987 7.014 75,651 +0.00(+0.06%)
Aug 14, 2014 6.971 7.018 6.898 7.010 84,011 +0.09(+1.28%)
Aug 13, 2014 6.894 6.925 6.855 6.922 56,928 +0.06(+0.86%)
Aug 12, 2014 6.847 6.863 6.820 6.863 49,923 +0.05(+0.68%)
Aug 11, 2014 6.859 6.859 6.805 6.816 102,225 +0.02(+0.34%)
Aug 08, 2014 6.708 6.793 6.700 6.793 35,557 +0.08(+1.21%)
Aug 07, 2014 6.700 6.727 6.685 6.712 37,816 +0.05(+0.70%)
Aug 06, 2014 6.638 6.680 6.628 6.665 66,479 -0.04(-0.58%)
Aug 05, 2014 6.739 6.756 6.665 6.704 78,266 -0.06(-0.86%)
Aug 04, 2014 6.855 6.855 6.743 6.762 107,609 -0.05(-0.80%)
Aug 01, 2014 6.789 6.822 6.781 6.816 97,335 +0.02(+0.34%)
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%)
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.