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%)
Official Closing Price Updated: 7:00 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, 2022 8.801 8.824 8.342 8.399 37,075 +0.00(+0.00%)
May 27, 2022 8.563 8.563 8.301 8.399 19,226 -0.10(-1.16%)
May 26, 2022 8.407 8.588 8.407 8.497 21,531 +0.19(+2.27%)
May 25, 2022 8.284 8.481 8.027 8.309 20,403 +0.17(+2.12%)
May 24, 2022 8.027 8.137 8.013 8.137 14,012 +0.06(+0.71%)
May 23, 2022 8.071 8.087 7.956 8.079 31,864 +0.02(+0.31%)
May 20, 2022 8.120 8.145 7.973 8.054 32,459 +0.04(+0.51%)
May 19, 2022 7.989 8.013 7.941 8.013 13,800 +0.05(+0.61%)
May 18, 2022 8.022 8.045 7.917 7.965 15,941 -0.06(-0.70%)
May 17, 2022 7.917 8.022 7.917 8.022 33,663 +0.14(+1.84%)
May 16, 2022 7.724 7.885 7.724 7.877 16,858 +0.15(+1.98%)
May 13, 2022 7.654 7.748 7.654 7.724 15,719 +0.16(+2.13%)
May 12, 2022 7.684 7.684 7.475 7.563 18,734 -0.17(-2.18%)
May 11, 2022 7.748 7.845 7.700 7.732 16,338 +0.01(+0.10%)
May 10, 2022 7.740 7.845 7.676 7.724 27,065 +0.01(+0.10%)
May 09, 2022 7.885 7.917 7.716 7.716 38,047 -0.24(-3.03%)
May 06, 2022 7.933 7.966 7.885 7.957 13,569 +0.03(+0.41%)
May 05, 2022 8.054 8.054 7.925 7.925 25,289 -0.25(-3.05%)
May 04, 2022 8.022 8.174 7.957 8.174 14,906 +0.20(+2.52%)
May 03, 2022 7.837 8.005 7.837 7.973 35,199 +0.06(+0.81%)
May 02, 2022 7.981 8.102 7.877 7.909 54,842 -0.09(-1.11%)
Apr 29, 2022 8.134 8.198 7.990 7.997 35,010 -0.20(-2.45%)
Apr 28, 2022 8.279 8.279 8.174 8.198 28,733 +0.02(+0.29%)
Apr 27, 2022 8.182 8.263 8.158 8.174 28,029 -0.08(-0.97%)
Apr 26, 2022 8.230 8.279 8.174 8.255 24,126 -0.05(-0.58%)
Apr 25, 2022 8.359 8.512 8.159 8.303 28,216 -0.15(-1.81%)
Apr 22, 2022 8.584 8.584 8.305 8.456 33,612 -0.03(-0.38%)
Apr 21, 2022 8.801 8.801 8.488 8.488 38,021 -0.29(-3.30%)
Apr 20, 2022 8.568 8.882 8.520 8.777 23,967 +0.30(+3.51%)
Apr 19, 2022 8.359 8.785 8.297 8.480 147,279 +0.16(+1.93%)
Apr 18, 2022 8.439 8.439 8.319 8.319 48,660 -0.06(-0.67%)
Apr 14, 2022 8.584 8.592 8.351 8.375 21,156 -0.14(-1.70%)
Apr 13, 2022 8.568 8.681 8.456 8.520 20,713 -0.05(-0.56%)
Apr 12, 2022 8.648 8.715 8.543 8.568 30,011 +0.01(+0.09%)
Apr 11, 2022 8.624 8.624 8.544 8.560 49,361 -0.10(-1.11%)
Apr 08, 2022 8.456 8.713 8.456 8.656 154,950 +0.23(+2.67%)
Apr 07, 2022 8.464 8.464 8.279 8.431 35,457 -0.07(-0.85%)
Apr 06, 2022 8.311 8.584 8.243 8.504 57,676 +0.22(+2.62%)
Apr 05, 2022 8.226 8.431 8.224 8.287 64,987 +0.06(+0.68%)
Apr 04, 2022 8.279 8.279 8.142 8.230 21,024 +0.03(+0.39%)
Apr 01, 2022 7.952 8.206 7.952 8.198 23,913 +0.04(+0.49%)
Mar 31, 2022 8.038 8.182 8.005 8.158 52,424 +0.12(+1.50%)
Mar 30, 2022 8.013 8.038 7.973 8.038 29,679 +0.04(+0.50%)
Mar 29, 2022 7.997 8.001 7.901 7.997 26,392 +0.02(+0.30%)
Mar 28, 2022 7.965 8.013 7.903 7.973 32,986 -0.03(-0.40%)
Mar 25, 2022 7.965 8.005 7.928 8.005 6,044 +0.06(+0.81%)
Mar 24, 2022 7.949 8.013 7.913 7.941 39,749 -0.06(-0.80%)
Mar 23, 2022 8.005 8.013 7.957 8.005 29,583 +0.00(+0.00%)
Mar 22, 2022 7.901 8.013 7.837 8.005 26,038 +0.19(+2.39%)
Mar 21, 2022 7.788 7.829 7.788 7.818 12,779 +0.01(+0.18%)
Mar 18, 2022 7.788 7.820 7.740 7.804 20,528 +0.01(+0.17%)
Mar 17, 2022 7.668 7.791 7.668 7.791 16,536 +0.09(+1.18%)
Mar 16, 2022 7.668 7.722 7.648 7.700 22,348 +0.07(+0.95%)
Mar 15, 2022 7.668 7.670 7.526 7.628 21,574 +0.03(+0.42%)
Mar 14, 2022 7.660 7.692 7.596 7.596 16,728 -0.12(-1.56%)
Mar 11, 2022 7.796 7.796 7.716 7.716 12,930 -0.08(-1.03%)
Mar 10, 2022 7.740 7.845 7.716 7.796 39,673 +0.03(+0.41%)
Mar 09, 2022 7.748 7.788 7.723 7.764 30,614 +0.03(+0.42%)
Mar 08, 2022 7.700 7.748 7.648 7.732 28,743 +0.03(+0.42%)
Mar 07, 2022 7.901 7.901 7.668 7.700 42,102 -0.19(-2.44%)
Mar 04, 2022 7.941 7.941 7.788 7.893 36,790 -0.05(-0.61%)
Mar 03, 2022 7.981 8.005 7.898 7.941 44,880 +0.01(+0.10%)
Mar 02, 2022 7.901 7.933 7.853 7.933 27,016 +0.11(+1.44%)
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.