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 (%)
Sep 28, 2018 6.266 6.318 6.266 6.301 39,815 +0.02(+0.37%)
Sep 27, 2018 6.254 6.278 6.220 6.278 43,519 +0.01(+0.19%)
Sep 26, 2018 6.272 6.318 6.266 6.266 53,905 +0.00(+0.00%)
Sep 25, 2018 6.301 6.392 6.231 6.266 118,002 -0.03(-0.55%)
Sep 24, 2018 6.359 6.382 6.278 6.301 129,304 -0.08(-1.18%)
Sep 21, 2018 6.521 6.521 6.324 6.376 152,193 -0.13(-2.05%)
Sep 20, 2018 6.405 6.556 6.405 6.510 104,868 +0.08(+1.17%)
Sep 19, 2018 6.492 6.533 6.434 6.434 105,930 -0.07(-1.07%)
Sep 18, 2018 6.463 6.556 6.463 6.504 227,562 +0.05(+0.81%)
Sep 17, 2018 6.365 6.463 6.365 6.452 146,321 +0.09(+1.46%)
Sep 14, 2018 6.399 6.411 6.324 6.359 41,193 -0.08(-1.26%)
Sep 13, 2018 6.440 6.440 6.405 6.440 60,156 +0.00(+0.00%)
Sep 12, 2018 6.289 6.568 6.289 6.440 186,761 +0.16(+2.49%)
Sep 11, 2018 6.272 6.306 6.272 6.283 68,964 +0.01(+0.22%)
Sep 10, 2018 6.220 6.289 6.220 6.270 18,561 +0.03(+0.53%)
Sep 07, 2018 6.254 6.301 6.214 6.237 77,734 -0.03(-0.46%)
Sep 06, 2018 6.324 6.374 6.266 6.266 87,375 -0.06(-0.92%)
Sep 05, 2018 6.359 6.359 6.318 6.324 69,340 -0.04(-0.64%)
Sep 04, 2018 6.382 6.394 6.353 6.365 93,015 -0.02(-0.27%)
Aug 31, 2018 6.382 6.382 6.382 0 +0.00(+0.00%)
Aug 30, 2018 6.341 6.394 6.341 6.382 39,256 -0.01(-0.13%)
Aug 29, 2018 6.376 6.399 6.336 6.390 54,743 +0.05(+0.77%)
Aug 28, 2018 6.341 6.375 6.327 6.341 28,518 -0.02(-0.27%)
Aug 27, 2018 6.388 6.410 6.359 6.359 81,529 -0.02(-0.36%)
Aug 24, 2018 6.394 6.446 6.382 6.382 48,777 -0.01(-0.18%)
Aug 23, 2018 6.457 6.469 6.394 6.394 55,999 -0.08(-1.17%)
Aug 22, 2018 6.573 6.573 6.428 6.469 96,624 -0.10(-1.59%)
Aug 21, 2018 6.517 6.573 6.517 6.573 155,823 +0.09(+1.39%)
Aug 20, 2018 6.427 6.483 6.407 6.483 115,171 +0.06(+0.88%)
Aug 17, 2018 6.404 6.432 6.347 6.427 77,492 +0.06(+0.89%)
Aug 16, 2018 6.353 6.370 6.339 6.370 46,674 +0.04(+0.63%)
Aug 15, 2018 6.359 6.371 6.308 6.330 64,828 -0.06(-0.88%)
Aug 14, 2018 6.370 6.410 6.359 6.387 72,895 +0.01(+0.09%)
Aug 13, 2018 6.432 6.483 6.366 6.381 56,304 -0.06(-0.96%)
Aug 10, 2018 6.472 6.562 6.415 6.443 78,730 -0.03(-0.53%)
Aug 09, 2018 6.463 6.497 6.452 6.478 44,979 +0.05(+0.80%)
Aug 08, 2018 6.398 6.465 6.379 6.427 43,261 +0.02(+0.26%)
Aug 07, 2018 6.472 6.472 6.392 6.410 59,286 +0.00(+0.00%)
Aug 06, 2018 6.342 6.410 6.336 6.410 102,339 +0.06(+0.98%)
Aug 03, 2018 6.330 6.347 6.297 6.347 41,223 +0.06(+0.98%)
Aug 02, 2018 6.276 6.313 6.274 6.286 47,518 +0.01(+0.19%)
Aug 01, 2018 6.319 6.319 6.256 6.274 60,509 -0.01(-0.18%)
Jul 31, 2018 6.274 6.313 6.257 6.285 51,514 +0.04(+0.63%)
Jul 30, 2018 6.217 6.246 6.183 6.246 68,055 +0.06(+0.91%)
Jul 27, 2018 6.223 6.234 6.183 6.189 52,369 -0.05(-0.82%)
Jul 26, 2018 6.183 6.240 6.183 6.240 78,849 +0.03(+0.46%)
Jul 25, 2018 6.217 6.217 6.174 6.212 14,569 +0.05(+0.73%)
Jul 24, 2018 6.274 6.274 6.161 6.167 64,571 -0.02(-0.27%)
Jul 23, 2018 6.206 6.210 6.183 6.183 43,393 +0.00(+0.00%)
Jul 20, 2018 6.274 6.274 6.172 6.183 76,220 -0.05(-0.73%)
Jul 19, 2018 6.167 6.240 6.167 6.229 116,518 +0.03(+0.46%)
Jul 18, 2018 6.217 6.217 6.168 6.200 36,292 -0.01(-0.12%)
Jul 17, 2018 6.195 6.213 6.183 6.208 61,266 -0.01(-0.16%)
Jul 16, 2018 6.223 6.223 6.200 6.217 39,882 +0.00(+0.00%)
Jul 13, 2018 6.223 6.240 6.206 6.217 32,476 -0.01(-0.09%)
Jul 12, 2018 6.223 6.257 6.206 6.223 68,278 +0.02(+0.36%)
Jul 11, 2018 6.217 6.251 6.178 6.200 75,871 -0.04(-0.63%)
Jul 10, 2018 6.217 6.268 6.217 6.240 58,660 +0.02(+0.36%)
Jul 09, 2018 6.330 6.330 6.217 6.217 130,164 -0.05(-0.72%)
Jul 06, 2018 6.251 6.297 6.251 6.263 88,925 +0.02(+0.27%)
Jul 05, 2018 6.251 6.285 6.217 6.246 133,644 +0.05(+0.79%)
Jul 03, 2018 6.197 6.197 6.197 0 +0.06(+0.95%)
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.