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 )

7.890 +0.030 (+0.38%)
Streaming Delayed Price Updated: 1:45 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 31, 2018 6.872 6.884 6.802 6.837 59,136 +0.11(+1.64%)
May 30, 2018 6.756 6.773 6.640 6.727 93,622 -0.01(-0.17%)
May 29, 2018 6.773 6.773 6.729 6.739 26,331 -0.02(-0.34%)
May 25, 2018 6.762 6.762 6.762 0 +0.01(+0.17%)
May 24, 2018 6.855 6.860 6.733 6.750 28,200 -0.09(-1.36%)
May 23, 2018 6.889 6.890 6.837 6.843 29,500 -0.05(-0.76%)
May 22, 2018 6.837 6.942 6.823 6.895 112,943 -0.12(-1.65%)
May 21, 2018 6.830 7.011 6.830 7.011 93,794 +0.17(+2.48%)
May 18, 2018 6.858 6.858 6.819 6.841 23,081 -0.02(-0.25%)
May 17, 2018 6.785 6.858 6.766 6.858 66,451 +0.08(+1.17%)
May 16, 2018 6.706 6.785 6.706 6.779 39,049 +0.04(+0.59%)
May 15, 2018 6.706 6.745 6.706 6.740 24,581 +0.01(+0.08%)
May 14, 2018 6.700 6.757 6.700 6.734 28,919 -0.03(-0.42%)
May 11, 2018 6.734 6.762 6.701 6.762 33,915 +0.03(+0.42%)
May 10, 2018 6.745 6.745 6.677 6.734 20,684 +0.08(+1.19%)
May 09, 2018 6.609 6.662 6.609 6.655 28,794 +0.08(+1.20%)
May 08, 2018 6.638 6.638 6.575 6.576 18,756 -0.06(-0.93%)
May 07, 2018 6.762 6.774 6.629 6.638 57,601 -0.03(-0.43%)
May 04, 2018 6.564 6.677 6.564 6.666 75,748 +0.10(+1.47%)
May 03, 2018 6.604 6.604 6.548 6.570 17,657 -0.03(-0.43%)
May 02, 2018 6.626 6.643 6.580 6.598 40,325 +0.02(+0.35%)
May 01, 2018 6.689 6.689 6.564 6.575 44,244 -0.03(-0.52%)
Apr 30, 2018 6.638 6.751 6.570 6.609 43,437 +0.03(+0.43%)
Apr 27, 2018 6.609 6.609 6.546 6.581 21,412 +0.04(+0.61%)
Apr 26, 2018 6.632 6.677 6.519 6.542 83,589 -0.08(-1.20%)
Apr 25, 2018 6.609 6.626 6.536 6.621 51,288 +0.08(+1.17%)
Apr 24, 2018 6.559 6.592 6.542 6.544 15,257 -0.03(-0.39%)
Apr 23, 2018 6.570 6.603 6.553 6.570 48,060 -0.03(-0.51%)
Apr 20, 2018 6.666 6.672 6.575 6.604 40,450 -0.09(-1.29%)
Apr 19, 2018 6.745 6.745 6.683 6.690 16,167 -0.04(-0.65%)
Apr 18, 2018 6.734 6.745 6.717 6.734 16,498 +0.02(+0.26%)
Apr 17, 2018 6.740 6.758 6.709 6.716 51,988 +0.01(+0.16%)
Apr 16, 2018 6.768 6.768 6.702 6.706 49,182 -0.01(-0.21%)
Apr 13, 2018 6.672 6.734 6.672 6.720 25,873 +0.05(+0.72%)
Apr 12, 2018 6.694 6.717 6.672 6.672 15,561 -0.01(-0.17%)
Apr 11, 2018 6.689 6.711 6.680 6.683 17,572 -0.01(-0.08%)
Apr 10, 2018 6.694 6.717 6.638 6.689 75,908 +0.01(+0.17%)
Apr 09, 2018 6.638 6.741 6.638 6.677 56,664 +0.03(+0.51%)
Apr 06, 2018 6.621 6.668 6.621 6.643 33,996 -0.03(-0.51%)
Apr 05, 2018 6.626 6.688 6.615 6.677 15,787 +0.06(+0.85%)
Apr 04, 2018 6.547 6.632 6.547 6.621 19,633 +0.01(+0.09%)
Apr 03, 2018 6.564 6.621 6.564 6.615 16,167 +0.04(+0.61%)
Apr 02, 2018 6.575 6.592 6.530 6.575 17,517 -0.00(-0.01%)
Mar 29, 2018 6.575 6.575 6.575 0 +0.07(+1.00%)
Mar 28, 2018 6.511 6.519 6.500 6.510 22,967 +0.01(+0.13%)
Mar 27, 2018 6.508 6.553 6.475 6.502 28,092 +0.02(+0.35%)
Mar 26, 2018 6.542 6.561 6.474 6.479 40,137 -0.01(-0.17%)
Mar 23, 2018 6.542 6.592 6.491 6.491 35,532 -0.05(-0.78%)
Mar 22, 2018 6.547 6.576 6.536 6.541 48,659 -0.04(-0.60%)
Mar 21, 2018 6.559 6.587 6.559 6.581 32,113 +0.02(+0.26%)
Mar 20, 2018 6.609 6.626 6.564 6.564 34,281 -0.05(-0.68%)
Mar 19, 2018 6.694 6.694 6.598 6.609 56,084 -0.08(-1.27%)
Mar 16, 2018 6.706 6.746 6.694 6.694 42,896 -0.03(-0.50%)
Mar 15, 2018 6.824 6.868 6.711 6.728 83,175 -0.11(-1.65%)
Mar 14, 2018 6.875 6.875 6.816 6.841 14,241 +0.00(+0.04%)
Mar 13, 2018 6.960 6.960 6.824 6.839 46,073 -0.03(-0.39%)
Mar 12, 2018 6.802 6.912 6.802 6.865 17,636 +0.09(+1.27%)
Mar 09, 2018 6.748 6.789 6.740 6.779 27,661 +0.03(+0.42%)
Mar 08, 2018 6.717 6.757 6.717 6.751 18,495 +0.07(+1.10%)
Mar 07, 2018 6.771 6.677 6.677 47,821 -0.05(-0.67%)
Mar 06, 2018 6.779 6.779 6.722 6.723 21,815 -0.01(-0.08%)
Mar 05, 2018 6.666 6.745 6.666 6.728 23,066 +0.05(+0.68%)
Mar 02, 2018 6.683 6.748 6.666 6.683 27,919 -0.04(-0.63%)
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.