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 )

7.490 -0.198 (-2.58%)
Official Closing Price Updated: 7:00 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 31, 2022 7.731 7.849 7.833 53,776 +0.12(+1.53%)
Jan 28, 2022 7.739 7.739 7.644 7.715 24,562 +0.01(+0.10%)
Jan 27, 2022 7.731 7.770 7.668 7.707 34,559 +0.00(+0.00%)
Jan 26, 2022 7.786 7.792 7.683 7.707 34,966 -0.03(-0.41%)
Jan 25, 2022 7.707 7.762 7.510 7.739 40,175 +0.09(+1.24%)
Jan 24, 2022 7.762 7.813 7.368 7.644 48,981 -0.14(-1.82%)
Jan 21, 2022 7.896 7.896 7.762 7.786 88,786 -0.13(-1.59%)
Jan 20, 2022 7.912 8.030 7.833 7.912 157,292 -0.01(-0.10%)
Jan 19, 2022 7.802 7.920 7.754 7.920 103,563 +0.15(+1.93%)
Jan 18, 2022 7.778 7.779 7.739 7.770 27,296 -0.02(-0.30%)
Jan 14, 2022 7.794 0 +0.01(+0.10%)
Jan 13, 2022 7.825 7.862 7.770 7.786 23,431 -0.03(-0.40%)
Jan 12, 2022 7.739 7.849 7.739 7.817 31,579 +0.05(+0.61%)
Jan 11, 2022 7.762 7.786 7.731 7.770 12,152 +0.03(+0.41%)
Jan 10, 2022 7.731 7.754 7.695 7.739 28,560 +0.01(+0.10%)
Jan 07, 2022 7.739 7.754 7.691 7.731 62,301 -0.02(-0.30%)
Jan 06, 2022 7.675 7.754 7.640 7.754 15,009 +0.09(+1.13%)
Jan 05, 2022 7.731 7.742 7.660 7.668 17,728 -0.06(-0.71%)
Jan 04, 2022 7.660 7.746 7.660 7.723 37,573 +0.03(+0.41%)
Jan 03, 2022 7.597 7.707 7.597 7.691 59,063 +0.09(+1.14%)
Dec 31, 2021 7.494 7.699 7.494 7.605 48,622 +0.00(+0.00%)
Dec 30, 2021 7.581 7.643 7.565 7.605 27,801 +0.02(+0.21%)
Dec 29, 2021 7.573 7.605 7.345 7.589 99,034 -0.02(-0.21%)
Dec 28, 2021 7.605 7.652 7.565 7.605 35,361 -0.02(-0.31%)
Dec 27, 2021 7.597 7.628 7.597 7.628 32,871 +0.05(+0.62%)
Dec 23, 2021 7.534 7.601 7.526 7.581 16,648 +0.06(+0.73%)
Dec 22, 2021 7.486 7.542 7.478 7.526 22,410 +0.04(+0.53%)
Dec 21, 2021 7.423 7.494 7.423 7.486 18,001 +0.05(+0.64%)
Dec 20, 2021 7.542 7.542 7.392 7.439 47,732 -0.05(-0.63%)
Dec 17, 2021 7.415 7.548 7.415 7.486 31,544 +0.00(+0.00%)
Dec 16, 2021 7.502 7.534 7.447 7.486 37,678 +0.02(+0.32%)
Dec 15, 2021 7.376 7.463 7.352 7.463 60,929 +0.06(+0.85%)
Dec 14, 2021 7.384 7.475 7.171 7.400 35,840 -0.04(-0.53%)
Dec 13, 2021 7.605 7.644 7.392 7.439 79,341 -0.19(-2.48%)
Dec 10, 2021 7.660 7.715 7.605 7.628 21,981 -0.01(-0.17%)
Dec 09, 2021 7.648 7.683 7.613 7.641 18,702 -0.00(-0.04%)
Dec 08, 2021 7.605 7.707 7.605 7.644 38,008 +0.02(+0.21%)
Dec 07, 2021 7.628 7.723 7.628 7.628 13,306 -0.01(-0.10%)
Dec 06, 2021 7.760 7.760 7.612 7.636 74,509 +0.04(+0.52%)
Dec 03, 2021 7.652 7.652 7.565 7.597 15,876 -0.05(-0.67%)
Dec 02, 2021 7.691 7.778 7.612 7.648 24,259 -0.04(-0.56%)
Dec 01, 2021 7.809 7.880 7.649 7.691 51,950 +0.09(+1.14%)
Nov 30, 2021 7.715 7.715 7.549 7.605 28,468 -0.06(-0.82%)
Nov 29, 2021 7.415 7.739 7.415 7.668 60,169 +0.18(+2.42%)
Nov 26, 2021 7.486 7.565 7.447 7.486 40,447 -0.09(-1.14%)
Nov 24, 2021 7.494 7.668 7.493 7.573 28,843 +0.04(+0.52%)
Nov 23, 2021 7.581 7.581 7.510 7.534 57,195 -0.07(-0.93%)
Nov 22, 2021 7.581 7.636 7.579 7.605 23,533 -0.01(-0.10%)
Nov 19, 2021 7.605 7.634 7.528 7.612 34,897 -0.01(-0.10%)
Nov 18, 2021 7.504 7.620 7.601 7.620 139,937 +0.10(+1.33%)
Nov 17, 2021 7.551 7.566 7.486 7.520 26,616 -0.05(-0.61%)
Nov 16, 2021 7.566 7.597 7.528 7.566 18,794 +0.01(+0.10%)
Nov 15, 2021 7.566 7.612 7.535 7.558 20,476 +0.03(+0.41%)
Nov 12, 2021 7.481 7.580 7.481 7.528 22,929 +0.01(+0.10%)
Nov 11, 2021 7.558 7.566 7.512 7.520 20,303 +0.01(+0.10%)
Nov 10, 2021 7.489 7.512 21,505 -0.02(-0.21%)
Nov 09, 2021 7.528 7.572 7.489 7.528 34,785 +0.00(+0.00%)
Nov 08, 2021 7.528 7.535 7.489 7.528 36,558 +0.00(+0.00%)
Nov 05, 2021 7.504 7.563 7.504 7.528 32,654 +0.02(+0.31%)
Nov 04, 2021 7.489 7.535 7.489 7.504 26,403 -0.00(-0.05%)
Nov 03, 2021 7.497 7.545 7.489 7.508 23,048 -0.01(-0.15%)
Nov 02, 2021 7.528 7.535 7.497 7.520 26,569 -0.02(-0.31%)
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.