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 )

7.390 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2020 7.202 7.261 7.189 7.242 94,828 -0.02(-0.27%)
Jan 30, 2020 7.261 7.261 7.209 7.261 46,873 +0.00(+0.00%)
Jan 29, 2020 7.275 7.308 7.235 7.261 47,991 +0.01(+0.18%)
Jan 28, 2020 7.162 7.268 7.162 7.248 35,944 +0.07(+0.92%)
Jan 27, 2020 7.162 7.195 7.162 7.182 75,066 -0.06(-0.82%)
Jan 24, 2020 7.268 7.279 7.222 7.242 41,052 -0.05(-0.63%)
Jan 23, 2020 7.281 7.330 7.272 7.288 43,957 +0.03(+0.36%)
Jan 22, 2020 7.380 7.380 7.261 7.261 135,806 -0.11(-1.52%)
Jan 21, 2020 7.387 7.394 7.341 7.374 76,903 -0.03(-0.36%)
Jan 17, 2020 7.314 7.420 7.288 7.400 104,523 +0.05(+0.63%)
Jan 16, 2020 7.255 7.354 7.215 7.354 132,978 +0.10(+1.36%)
Jan 15, 2020 7.222 7.255 7.169 7.255 83,447 +0.07(+0.92%)
Jan 14, 2020 7.189 7.255 7.140 7.189 72,651 -0.05(-0.64%)
Jan 13, 2020 7.162 7.261 7.136 7.235 197,354 +0.11(+1.48%)
Jan 10, 2020 7.096 7.129 7.037 7.129 74,681 +0.10(+1.41%)
Jan 09, 2020 6.951 7.030 6.945 7.030 51,655 +0.07(+0.95%)
Jan 08, 2020 6.945 7.016 6.945 6.964 25,076 +0.02(+0.29%)
Jan 07, 2020 6.971 6.997 6.931 6.945 40,741 +0.02(+0.29%)
Jan 06, 2020 7.024 7.024 6.925 6.925 63,391 -0.05(-0.76%)
Jan 03, 2020 6.991 7.056 6.971 6.978 72,712 -0.08(-1.12%)
Jan 02, 2020 7.044 7.090 7.037 7.057 64,568 -0.02(-0.28%)
Dec 31, 2019 6.997 7.103 6.978 7.077 61,350 +0.06(+0.83%)
Dec 30, 2019 7.024 7.030 6.978 7.018 55,323 +0.01(+0.20%)
Dec 27, 2019 7.030 7.030 6.971 7.004 59,078 -0.01(-0.09%)
Dec 26, 2019 6.898 7.017 6.898 7.011 59,352 +0.08(+1.14%)
Dec 24, 2019 6.918 6.938 6.898 6.931 29,690 +0.05(+0.67%)
Dec 23, 2019 6.945 6.971 6.847 6.885 63,388 -0.05(-0.67%)
Dec 20, 2019 6.905 6.931 6.846 6.931 171,479 +0.05(+0.77%)
Dec 19, 2019 6.872 6.892 6.839 6.879 108,268 +0.00(+0.00%)
Dec 18, 2019 6.898 6.912 6.839 6.879 70,430 +0.03(+0.48%)
Dec 17, 2019 6.760 6.872 6.760 6.846 93,336 +0.07(+0.97%)
Dec 16, 2019 6.773 6.819 6.753 6.780 85,682 +0.03(+0.49%)
Dec 13, 2019 6.760 6.766 6.726 6.747 53,019 -0.05(-0.78%)
Dec 12, 2019 6.733 6.811 6.676 6.799 118,916 +0.12(+1.78%)
Dec 11, 2019 6.648 6.681 6.636 6.681 46,572 +0.04(+0.60%)
Dec 10, 2019 6.569 6.648 6.560 6.641 59,062 +0.06(+0.90%)
Dec 09, 2019 6.575 6.621 6.549 6.582 121,246 -0.01(-0.20%)
Dec 06, 2019 6.648 6.666 6.575 6.595 123,459 -0.02(-0.30%)
Dec 05, 2019 6.608 6.633 6.595 6.615 35,516 -0.01(-0.10%)
Dec 04, 2019 6.601 6.639 6.568 6.621 68,411 -0.00(-0.05%)
Dec 03, 2019 6.608 6.629 6.601 6.624 47,906 -0.02(-0.25%)
Dec 02, 2019 6.700 6.720 6.628 6.641 112,258 -0.10(-1.47%)
Nov 29, 2019 6.747 6.799 6.735 6.740 46,505 -0.03(-0.49%)
Nov 27, 2019 6.747 6.773 6.687 6.773 36,659 +0.00(+0.00%)
Nov 26, 2019 6.674 6.813 6.674 6.773 107,199 +0.10(+1.48%)
Nov 25, 2019 6.720 6.733 6.641 6.674 90,458 -0.06(-0.88%)
Nov 22, 2019 6.733 6.786 6.707 6.733 103,614 -0.01(-0.10%)
Nov 21, 2019 6.817 6.817 6.727 6.740 150,259 -0.08(-1.13%)
Nov 20, 2019 6.830 6.830 6.785 6.817 138,495 +0.01(+0.19%)
Nov 19, 2019 6.875 6.875 6.767 6.804 104,929 +0.01(+0.09%)
Nov 18, 2019 6.875 6.875 6.714 6.798 143,452 +0.01(+0.19%)
Nov 15, 2019 6.746 6.814 6.706 6.785 156,744 +0.09(+1.35%)
Nov 14, 2019 6.643 6.734 6.605 6.695 280,630 +0.09(+1.37%)
Nov 13, 2019 6.527 6.637 6.527 6.605 64,181 +0.06(+0.99%)
Nov 12, 2019 6.476 6.540 6.473 6.540 25,938 +0.07(+1.10%)
Nov 11, 2019 6.437 6.469 6.431 6.469 33,948 +0.02(+0.30%)
Nov 08, 2019 6.444 6.469 6.434 6.450 30,728 -0.01(-0.10%)
Nov 07, 2019 6.514 6.518 6.450 6.456 36,088 -0.03(-0.50%)
Nov 06, 2019 6.508 6.560 6.482 6.489 41,608 -0.02(-0.30%)
Nov 05, 2019 6.502 6.540 6.502 6.508 38,612 -0.02(-0.30%)
Nov 04, 2019 6.585 6.585 6.489 6.527 60,118 -0.06(-0.88%)
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.