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 )

7.900 +0.040 (+0.51%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 21, 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 (%)
May 30, 2014 6.930 7.013 6.930 7.009 64,570 +0.04(+0.63%)
May 29, 2014 6.966 7.013 6.922 6.966 154,349 -0.00(-0.06%)
May 28, 2014 6.942 7.009 6.934 6.970 111,847 +0.01(+0.17%)
May 27, 2014 6.946 6.986 6.942 6.958 79,753 +0.01(+0.17%)
May 23, 2014 7.009 6.946 6.946 6.946 82,795 -0.07(-1.01%)
May 22, 2014 6.898 7.017 6.878 7.017 159,858 +0.14(+2.08%)
May 21, 2014 6.867 6.902 6.867 6.874 75,903 +0.01(+0.14%)
May 20, 2014 6.952 6.952 6.844 6.865 124,238 -0.09(-1.26%)
May 19, 2014 6.870 6.964 6.852 6.952 87,708 +0.07(+1.08%)
May 16, 2014 6.835 6.898 6.835 6.878 106,687 +0.03(+0.47%)
May 15, 2014 6.909 6.941 6.816 6.846 163,963 -0.08(-1.20%)
May 14, 2014 6.874 6.933 6.835 6.929 157,898 +0.04(+0.63%)
May 13, 2014 6.921 6.952 6.874 6.886 195,209 -0.05(-0.79%)
May 12, 2014 6.941 6.952 6.894 6.941 66,585 -0.00(-0.06%)
May 09, 2014 6.937 6.952 6.917 6.944 83,012 -0.03(-0.45%)
May 08, 2014 6.968 7.003 6.890 6.976 48,263 +0.01(+0.11%)
May 07, 2014 6.929 6.968 6.890 6.968 47,216 +0.04(+0.62%)
May 06, 2014 6.867 6.929 6.828 6.925 258,739 +0.05(+0.79%)
May 05, 2014 6.874 6.894 6.816 6.870 50,112 -0.01(-0.17%)
May 02, 2014 6.894 6.894 6.816 6.882 81,515 -0.05(-0.67%)
May 01, 2014 6.890 6.968 6.882 6.929 67,119 +0.01(+0.17%)
Apr 30, 2014 6.832 6.917 6.824 6.917 45,989 +0.07(+1.08%)
Apr 29, 2014 6.839 6.859 6.824 6.843 56,002 +0.01(+0.11%)
Apr 28, 2014 6.835 6.860 6.816 6.835 69,787 -0.04(-0.51%)
Apr 25, 2014 6.839 6.874 6.816 6.870 45,660 +0.03(+0.46%)
Apr 24, 2014 6.800 6.847 6.787 6.839 135,150 +0.02(+0.34%)
Apr 23, 2014 6.761 6.816 6.761 6.816 35,629 +0.02(+0.34%)
Apr 22, 2014 6.734 6.796 6.715 6.793 45,103 +0.02(+0.36%)
Apr 21, 2014 6.765 6.789 6.753 6.768 52,615 -0.01(-0.13%)
Apr 17, 2014 6.734 6.777 6.777 6.777 37,999 +0.01(+0.17%)
Apr 16, 2014 6.726 6.769 6.699 6.765 140,930 +0.02(+0.35%)
Apr 15, 2014 6.680 6.742 6.667 6.742 41,629 +0.03(+0.41%)
Apr 14, 2014 6.703 6.758 6.703 6.715 39,801 +0.01(+0.12%)
Apr 11, 2014 6.715 6.729 6.684 6.707 87,957 -0.09(-1.26%)
Apr 10, 2014 6.793 6.820 6.777 6.793 58,513 -0.02(-0.29%)
Apr 09, 2014 6.777 6.824 6.738 6.812 48,566 +0.03(+0.46%)
Apr 08, 2014 6.738 6.785 6.715 6.781 76,580 +0.04(+0.58%)
Apr 07, 2014 6.699 6.758 6.699 6.742 93,706 +0.04(+0.52%)
Apr 04, 2014 6.707 6.765 6.687 6.707 192,557 +0.00(+0.00%)
Apr 03, 2014 6.668 6.715 6.656 6.707 141,248 +0.01(+0.17%)
Apr 02, 2014 6.660 6.721 6.641 6.695 136,239 +0.02(+0.23%)
Apr 01, 2014 6.676 6.691 6.652 6.680 114,061 +0.00(+0.06%)
Mar 31, 2014 6.680 6.703 6.645 6.676 99,033 +0.00(+0.06%)
Mar 28, 2014 6.660 6.754 6.633 6.672 151,947 +0.01(+0.12%)
Mar 27, 2014 6.668 6.715 6.621 6.664 204,332 -0.01(-0.17%)
Mar 26, 2014 6.691 6.722 6.668 6.676 25,990 -0.02(-0.29%)
Mar 25, 2014 6.660 6.707 6.641 6.695 108,764 +0.05(+0.70%)
Mar 24, 2014 6.719 6.719 6.648 6.648 158,404 -0.09(-1.39%)
Mar 21, 2014 6.633 6.777 6.633 6.742 141,780 +0.12(+1.76%)
Mar 20, 2014 6.668 6.738 6.621 6.625 136,270 -0.03(-0.41%)
Mar 19, 2014 6.711 6.765 6.648 6.652 122,949 -0.09(-1.39%)
Mar 18, 2014 6.668 6.746 6.652 6.746 155,356 +0.05(+0.81%)
Mar 17, 2014 6.629 6.719 6.629 6.691 127,494 +0.07(+1.06%)
Mar 14, 2014 6.629 6.660 6.621 6.621 26,704 -0.04(-0.53%)
Mar 13, 2014 6.680 6.726 6.656 6.656 58,089 -0.04(-0.64%)
Mar 12, 2014 6.621 6.699 6.621 6.699 29,690 +0.07(+1.00%)
Mar 11, 2014 6.621 6.652 6.621 6.633 60,218 +0.00(+0.06%)
Mar 10, 2014 6.625 6.828 6.625 6.629 53,039 -0.04(-0.59%)
Mar 07, 2014 6.648 6.676 6.621 6.668 55,989 +0.01(+0.18%)
Mar 06, 2014 6.773 6.789 6.656 6.656 65,856 -0.13(-1.89%)
Mar 05, 2014 6.874 6.874 6.684 6.785 99,803 -0.11(-1.53%)
Mar 04, 2014 6.758 7.007 6.649 6.890 103,693 +0.12(+1.82%)
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.