Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

7.472 -0.218 (-2.84%)
Streaming Delayed Price Updated: 3:30 PM 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 (%)
Jan 29, 2016 4.918 5.055 4.918 5.051 70,585 +0.14(+2.89%)
Jan 28, 2016 4.789 4.913 4.772 4.909 80,758 +0.16(+3.26%)
Jan 27, 2016 4.723 4.794 4.718 4.754 90,520 +0.04(+0.85%)
Jan 26, 2016 4.643 4.732 4.643 4.714 47,382 +0.06(+1.24%)
Jan 25, 2016 4.643 4.714 4.643 4.656 33,914 -0.01(-0.19%)
Jan 22, 2016 4.541 4.665 4.534 4.665 65,757 +0.21(+4.67%)
Jan 21, 2016 4.408 4.479 4.386 4.457 70,289 +0.07(+1.51%)
Jan 20, 2016 4.608 4.612 4.386 4.391 132,842 -0.26(-5.62%)
Jan 19, 2016 4.705 4.741 4.643 4.652 62,345 -0.04(-0.89%)
Jan 15, 2016 4.674 4.694 4.694 4.694 100,214 -0.09(-1.91%)
Jan 14, 2016 4.776 4.789 4.728 4.785 68,558 +0.01(+0.19%)
Jan 13, 2016 4.922 4.922 4.794 4.776 120,737 -0.12(-2.53%)
Jan 12, 2016 4.975 4.998 4.860 4.900 86,628 -0.06(-1.25%)
Jan 11, 2016 5.069 5.069 4.936 4.962 78,555 -0.08(-1.67%)
Jan 08, 2016 5.064 5.104 5.046 5.046 43,412 -0.01(-0.26%)
Jan 07, 2016 5.126 5.135 5.055 5.060 80,058 -0.12(-2.23%)
Jan 06, 2016 5.144 5.201 5.144 5.175 42,394 -0.05(-0.93%)
Jan 05, 2016 5.148 5.232 5.148 5.224 42,227 +0.06(+1.11%)
Jan 04, 2016 5.117 5.170 5.117 5.166 47,901 +0.02(+0.34%)
Dec 31, 2015 5.184 5.148 5.148 5.148 113,756 -0.06(-1.19%)
Dec 30, 2015 5.250 5.286 5.206 5.210 126,446 -0.04(-0.68%)
Dec 29, 2015 5.272 5.317 5.241 5.246 108,687 +0.00(+0.00%)
Dec 28, 2015 5.219 5.286 5.219 5.246 108,021 -0.03(-0.50%)
Dec 24, 2015 5.268 5.272 5.272 5.272 44,690 +0.02(+0.42%)
Dec 23, 2015 5.175 5.250 5.166 5.250 102,606 +0.12(+2.42%)
Dec 22, 2015 5.029 5.162 5.029 5.126 146,825 +0.12(+2.39%)
Dec 21, 2015 5.015 5.037 4.971 5.006 111,727 +0.00(+0.00%)
Dec 18, 2015 4.975 5.033 4.975 5.006 59,541 -0.00(-0.09%)
Dec 17, 2015 5.033 5.073 4.984 5.011 264,836 -0.05(-1.05%)
Dec 16, 2015 4.927 5.091 4.927 5.064 100,988 +0.14(+2.88%)
Dec 15, 2015 4.922 5.011 4.905 4.922 145,852 -0.00(-0.09%)
Dec 14, 2015 4.998 5.000 4.896 4.927 124,351 -0.10(-2.03%)
Dec 11, 2015 5.037 5.055 5.029 5.029 72,802 -0.05(-0.96%)
Dec 10, 2015 5.117 5.139 5.077 5.077 60,891 -0.06(-1.12%)
Dec 09, 2015 5.179 5.224 5.091 5.135 94,438 -0.04(-0.69%)
Dec 08, 2015 5.206 5.210 5.122 5.170 115,542 -0.06(-1.10%)
Dec 07, 2015 5.374 5.440 5.228 5.228 79,740 -0.16(-2.88%)
Dec 04, 2015 5.401 5.401 5.370 5.383 55,415 -0.02(-0.41%)
Dec 03, 2015 5.450 5.450 5.394 5.405 45,746 -0.01(-0.25%)
Dec 02, 2015 5.458 5.475 5.418 5.419 85,049 -0.08(-1.37%)
Dec 01, 2015 5.494 5.498 5.450 5.494 88,326 +0.06(+1.06%)
Nov 30, 2015 5.387 5.436 5.383 5.436 25,491 +0.05(+0.90%)
Nov 27, 2015 5.405 5.423 5.370 5.387 22,830 -0.04(-0.73%)
Nov 25, 2015 5.410 5.427 5.427 5.427 39,724 +0.03(+0.57%)
Nov 24, 2015 5.405 5.445 5.396 5.396 78,641 -0.04(-0.81%)
Nov 23, 2015 5.543 5.543 5.441 5.441 90,251 -0.10(-1.84%)
Nov 20, 2015 5.547 5.560 5.538 5.543 39,875 +0.00(+0.00%)
Nov 19, 2015 5.521 5.543 5.495 5.543 22,545 +0.04(+0.70%)
Nov 18, 2015 5.465 5.521 5.465 5.504 50,569 +0.04(+0.71%)
Nov 17, 2015 5.487 5.487 5.465 5.465 43,778 -0.01(-0.24%)
Nov 16, 2015 5.418 5.478 5.362 5.478 73,985 +0.06(+1.11%)
Nov 13, 2015 5.448 5.448 5.396 5.418 74,901 -0.03(-0.48%)
Nov 12, 2015 5.499 5.515 5.443 5.443 47,332 -0.09(-1.56%)
Nov 11, 2015 5.568 5.576 5.530 5.530 20,919 -0.02(-0.31%)
Nov 10, 2015 5.538 5.573 5.522 5.547 42,534 +0.00(+0.00%)
Nov 09, 2015 5.599 5.616 5.547 5.547 33,622 -0.07(-1.23%)
Nov 06, 2015 5.680 5.689 5.568 5.616 31,432 -0.08(-1.44%)
Nov 05, 2015 5.685 5.715 5.670 5.698 65,390 -0.01(-0.23%)
Nov 04, 2015 5.728 5.762 5.680 5.711 45,446 -0.04(-0.75%)
Nov 03, 2015 5.668 5.758 5.663 5.754 43,397 +0.08(+1.37%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.