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: 12:01 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, 2017 6.958 6.997 6.905 6.915 47,864 +0.01(+0.15%)
May 30, 2017 6.884 6.936 6.884 6.905 80,219 -0.01(-0.08%)
May 26, 2017 6.827 6.934 6.827 6.910 60,598 +0.05(+0.77%)
May 25, 2017 7.010 7.010 6.831 6.857 65,381 -0.11(-1.52%)
May 24, 2017 6.947 6.963 6.884 6.963 94,712 +0.04(+0.61%)
May 23, 2017 6.762 7.074 6.762 6.921 156,362 +0.18(+2.74%)
May 22, 2017 6.878 6.878 6.731 6.736 119,639 -0.11(-1.62%)
May 19, 2017 6.682 6.924 6.666 6.847 254,746 +0.18(+2.71%)
May 18, 2017 6.625 6.697 6.579 6.666 197,319 +0.02(+0.23%)
May 17, 2017 6.672 6.677 6.588 6.651 139,665 +0.01(+0.08%)
May 16, 2017 6.579 6.702 6.579 6.646 168,192 +0.07(+1.10%)
May 15, 2017 6.572 6.605 6.572 6.574 37,015 +0.04(+0.63%)
May 12, 2017 6.507 6.551 6.507 6.532 77,030 +0.01(+0.16%)
May 11, 2017 6.677 6.687 6.517 6.522 263,484 -0.10(-1.48%)
May 10, 2017 6.625 6.630 6.599 6.620 51,682 +0.02(+0.23%)
May 09, 2017 6.589 6.605 6.584 6.605 49,639 +0.02(+0.23%)
May 08, 2017 6.568 6.594 6.568 6.589 29,033 +0.01(+0.16%)
May 05, 2017 6.543 6.599 6.534 6.579 61,461 +0.02(+0.24%)
May 04, 2017 6.574 6.574 6.527 6.563 34,635 -0.04(-0.54%)
May 03, 2017 6.563 6.599 6.553 6.599 32,819 +0.02(+0.23%)
May 02, 2017 6.532 6.584 6.517 6.584 28,909 +0.08(+1.19%)
May 01, 2017 6.496 6.527 6.478 6.507 52,380 -0.02(-0.24%)
Apr 28, 2017 6.522 6.552 6.522 6.522 24,718 -0.03(-0.47%)
Apr 27, 2017 6.512 6.563 6.505 6.553 41,379 +0.03(+0.39%)
Apr 26, 2017 6.558 6.574 6.506 6.527 41,105 -0.04(-0.55%)
Apr 25, 2017 6.481 6.584 6.481 6.563 82,001 +0.09(+1.43%)
Apr 24, 2017 6.522 6.532 6.450 6.470 104,640 -0.04(-0.55%)
Apr 21, 2017 6.476 6.522 6.440 6.507 57,902 +0.03(+0.40%)
Apr 20, 2017 6.460 6.486 6.450 6.481 42,802 +0.02(+0.24%)
Apr 19, 2017 6.501 6.507 6.445 6.465 95,805 -0.04(-0.63%)
Apr 18, 2017 6.486 6.512 6.476 6.507 51,965 -0.02(-0.24%)
Apr 17, 2017 6.491 6.522 6.491 6.522 36,805 +0.03(+0.40%)
Apr 13, 2017 6.496 6.510 6.445 6.496 89,707 +0.01(+0.17%)
Apr 12, 2017 6.465 6.517 6.429 6.485 94,729 -0.01(-0.09%)
Apr 11, 2017 6.522 6.522 6.477 6.491 48,225 -0.03(-0.40%)
Apr 10, 2017 6.512 6.522 6.487 6.517 48,685 +0.03(+0.40%)
Apr 07, 2017 6.486 6.496 6.481 6.491 37,141 +0.03(+0.40%)
Apr 06, 2017 6.465 6.522 6.465 6.465 91,944 -0.02(-0.32%)
Apr 05, 2017 6.486 6.506 6.483 6.486 27,408 -0.02(-0.32%)
Apr 04, 2017 6.456 6.507 6.434 6.507 59,589 +0.06(+0.88%)
Apr 03, 2017 6.429 6.465 6.367 6.450 44,063 +0.01(+0.08%)
Mar 31, 2017 6.519 6.522 6.419 6.445 91,098 -0.05(-0.79%)
Mar 30, 2017 6.470 6.511 6.450 6.496 40,878 +0.05(+0.80%)
Mar 29, 2017 6.476 6.522 6.445 6.445 80,587 -0.07(-1.03%)
Mar 28, 2017 6.450 6.522 6.445 6.512 111,349 +0.08(+1.20%)
Mar 27, 2017 6.362 6.445 6.348 6.434 130,035 +0.09(+1.39%)
Mar 24, 2017 6.295 6.347 6.295 6.346 35,391 +0.08(+1.22%)
Mar 23, 2017 6.269 6.296 6.264 6.269 43,605 -0.01(-0.16%)
Mar 22, 2017 6.228 6.295 6.228 6.280 41,598 +0.02(+0.30%)
Mar 21, 2017 6.300 6.320 6.252 6.261 78,609 -0.01(-0.13%)
Mar 20, 2017 6.249 6.290 6.249 6.269 51,841 -0.01(-0.16%)
Mar 17, 2017 6.285 6.285 6.223 6.280 26,058 +0.04(+0.58%)
Mar 16, 2017 6.238 6.275 6.213 6.244 65,554 -0.01(-0.16%)
Mar 15, 2017 6.161 6.254 6.130 6.254 30,362 +0.12(+1.93%)
Mar 14, 2017 6.104 6.144 6.093 6.135 52,198 -0.01(-0.17%)
Mar 13, 2017 6.089 6.161 6.089 6.146 58,957 +0.06(+0.93%)
Mar 10, 2017 6.094 6.175 6.048 6.089 67,336 +0.03(+0.43%)
Mar 09, 2017 6.140 6.140 6.056 6.063 35,579 -0.08(-1.26%)
Mar 08, 2017 6.202 6.205 6.137 6.140 65,202 -0.04(-0.67%)
Mar 07, 2017 6.146 6.197 6.094 6.182 81,423 +0.02(+0.25%)
Mar 06, 2017 6.140 6.200 6.140 6.166 55,177 -0.01(-0.09%)
Mar 03, 2017 6.144 6.192 6.141 6.172 70,344 +0.01(+0.09%)
Mar 02, 2017 6.202 6.243 6.151 6.166 66,636 -0.02(-0.33%)
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.