Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

7.440 -0.250 (-3.25%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 11, 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, 2013 5.789 5.831 5.558 5.593 181,070 -0.17(-2.96%)
May 30, 2013 5.782 5.798 5.748 5.764 55,004 +0.01(+0.12%)
May 29, 2013 5.821 5.825 5.704 5.757 104,896 -0.05(-0.92%)
May 28, 2013 5.853 5.860 5.771 5.810 196,636 +0.05(+0.93%)
May 24, 2013 5.803 5.821 5.753 5.757 87,984 -0.01(-0.12%)
May 23, 2013 5.966 5.966 5.679 5.764 305,931 -0.20(-3.28%)
May 22, 2013 5.977 6.019 5.948 5.959 152,912 +0.02(+0.30%)
May 21, 2013 5.914 6.018 5.893 5.941 74,462 +0.03(+0.59%)
May 20, 2013 5.997 6.028 5.889 5.907 121,096 -0.07(-1.22%)
May 17, 2013 5.938 5.980 5.889 5.980 56,489 +0.08(+1.42%)
May 16, 2013 5.893 5.931 5.865 5.896 88,528 +0.02(+0.30%)
May 15, 2013 5.910 5.910 5.861 5.879 76,736 +0.02(+0.42%)
May 13, 2013 5.868 5.884 5.827 5.854 74,870 +0.02(+0.30%)
May 10, 2013 5.847 5.847 5.813 5.837 112,794 -0.01(-0.24%)
May 09, 2013 5.882 5.886 5.820 5.851 34,804 -0.03(-0.59%)
May 08, 2013 5.907 5.907 5.803 5.886 91,486 -0.03(-0.59%)
May 07, 2013 5.945 5.969 5.851 5.920 133,302 -0.06(-0.99%)
May 06, 2013 6.032 6.032 5.934 5.980 56,330 -0.04(-0.64%)
May 03, 2013 6.042 6.028 5.938 6.018 49,765 +0.01(+0.23%)
May 02, 2013 5.980 6.004 5.910 6.004 94,122 +0.00(+0.06%)
May 01, 2013 5.872 6.000 5.844 6.000 117,057 +0.15(+2.50%)
Apr 30, 2013 5.788 5.872 5.785 5.854 74,013 +0.09(+1.63%)
Apr 29, 2013 5.736 5.771 5.726 5.760 101,729 +0.02(+0.42%)
Apr 26, 2013 5.729 5.736 5.707 5.736 43,745 +0.01(+0.12%)
Apr 25, 2013 5.736 5.736 5.708 5.729 62,520 -0.01(-0.12%)
Apr 24, 2013 5.736 5.736 5.716 5.736 55,388 +0.00(+0.00%)
Apr 23, 2013 5.733 5.736 5.722 5.736 111,060 +0.00(+0.06%)
Apr 22, 2013 5.729 5.733 5.712 5.733 45,464 +0.00(+0.06%)
Apr 19, 2013 5.698 5.733 5.667 5.729 39,050 +0.01(+0.12%)
Apr 18, 2013 5.726 5.726 5.656 5.722 25,970 -0.01(-0.18%)
Apr 17, 2013 5.712 5.733 5.667 5.733 72,955 +0.00(+0.00%)
Apr 16, 2013 5.722 5.733 5.667 5.733 84,952 +0.00(+0.00%)
Apr 15, 2013 5.722 5.733 5.705 5.733 55,281 +0.00(+0.00%)
Apr 12, 2013 5.726 5.733 5.705 5.733 69,247 +0.01(+0.24%)
Apr 11, 2013 5.705 5.729 5.694 5.719 83,623 +0.01(+0.18%)
Apr 10, 2013 5.712 5.722 5.667 5.708 51,420 +0.03(+0.49%)
Apr 09, 2013 5.663 5.687 5.618 5.680 58,809 +0.03(+0.55%)
Apr 08, 2013 5.642 5.660 5.569 5.649 39,444 +0.03(+0.50%)
Apr 05, 2013 5.569 5.660 5.520 5.621 207,460 +0.03(+0.56%)
Apr 04, 2013 5.590 5.593 5.531 5.590 109,134 +0.04(+0.69%)
Apr 03, 2013 5.541 5.597 5.517 5.552 96,448 -0.01(-0.13%)
Apr 02, 2013 5.611 5.618 5.519 5.559 146,290 -0.03(-0.62%)
Apr 01, 2013 5.635 5.635 5.503 5.593 139,227 -0.01(-0.25%)
Mar 28, 2013 5.722 5.722 5.569 5.607 218,418 -0.09(-1.53%)
Mar 27, 2013 5.701 5.701 5.667 5.694 48,508 -0.01(-0.12%)
Mar 26, 2013 5.684 5.701 5.649 5.701 97,601 +0.05(+0.92%)
Mar 25, 2013 5.705 5.719 5.642 5.649 208,288 -0.03(-0.55%)
Mar 22, 2013 5.618 5.701 5.618 5.680 116,551 +0.06(+1.11%)
Mar 21, 2013 5.580 5.656 5.580 5.618 59,829 -0.01(-0.19%)
Mar 20, 2013 5.635 5.701 5.597 5.628 90,724 -0.01(-0.12%)
Mar 19, 2013 5.597 5.653 5.583 5.635 77,644 +0.04(+0.75%)
Mar 18, 2013 5.632 5.632 5.538 5.593 56,362 -0.01(-0.19%)
Mar 15, 2013 5.618 5.653 5.573 5.604 97,672 +0.01(+0.19%)
Mar 14, 2013 5.604 5.604 5.566 5.593 43,173 +0.02(+0.37%)
Mar 13, 2013 5.614 5.614 5.541 5.573 66,967 -0.02(-0.31%)
Mar 12, 2013 5.614 5.618 5.566 5.590 37,302 -0.02(-0.43%)
Mar 11, 2013 5.646 5.646 5.562 5.614 110,359 -0.03(-0.55%)
Mar 08, 2013 5.642 5.649 5.601 5.646 97,250 +0.04(+0.74%)
Mar 07, 2013 5.642 5.653 5.548 5.604 108,513 -0.02(-0.37%)
Mar 06, 2013 5.607 5.646 5.552 5.625 53,071 +0.04(+0.75%)
Mar 05, 2013 5.580 5.621 5.479 5.583 119,828 +0.05(+0.82%)
Mar 04, 2013 5.541 5.569 5.513 5.538 59,958 -0.05(-0.81%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.