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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.458 7.544 7.457 7.544 27,922 +0.11(+1.50%)
Jan 30, 2023 7.415 7.501 7.338 7.432 21,279 -0.06(-0.80%)
Jan 27, 2023 7.467 7.510 7.441 7.492 8,463 +0.00(+0.00%)
Jan 26, 2023 7.544 7.544 7.468 7.492 13,036 +0.02(+0.23%)
Jan 25, 2023 7.424 7.510 7.390 7.475 13,033 -0.09(-1.25%)
Jan 24, 2023 7.347 7.575 7.339 7.570 21,208 +0.18(+2.44%)
Jan 23, 2023 7.381 7.501 7.381 7.390 28,560 +0.00(+0.00%)
Jan 20, 2023 7.252 7.390 7.252 7.390 34,027 +0.18(+2.50%)
Jan 19, 2023 7.210 7.355 7.184 7.210 11,006 +0.01(+0.15%)
Jan 18, 2023 7.321 7.372 7.192 7.199 21,118 -0.05(-0.62%)
Jan 17, 2023 7.270 7.364 7.235 7.244 22,266 -0.03(-0.35%)
Jan 13, 2023 7.150 7.270 7.150 7.270 6,710 -0.01(-0.12%)
Jan 12, 2023 7.235 7.287 7.227 7.278 20,010 +0.06(+0.81%)
Jan 11, 2023 7.132 7.230 7.132 7.219 13,144 +0.04(+0.62%)
Jan 10, 2023 7.210 7.210 7.150 7.175 15,933 -0.01(-0.12%)
Jan 09, 2023 7.167 7.235 7.158 7.184 13,351 +0.06(+0.84%)
Jan 06, 2023 7.021 7.132 7.004 7.124 17,178 +0.14(+1.96%)
Jan 05, 2023 7.115 7.115 6.951 6.987 42,777 -0.11(-1.57%)
Jan 04, 2023 7.055 7.124 6.956 7.098 12,985 +0.12(+1.72%)
Jan 03, 2023 6.969 6.987 6.901 6.978 22,096 +0.04(+0.62%)
Dec 30, 2022 6.875 6.944 6.815 6.935 45,678 +0.06(+0.87%)
Dec 29, 2022 6.918 6.952 6.858 6.875 50,630 +0.01(+0.12%)
Dec 28, 2022 6.969 7.072 6.858 6.867 27,875 -0.13(-1.90%)
Dec 27, 2022 7.012 7.029 6.978 6.999 11,660 -0.07(-1.03%)
Dec 23, 2022 6.944 7.081 6.944 7.072 13,580 +0.11(+1.60%)
Dec 22, 2022 7.029 7.038 6.901 6.961 18,832 -0.13(-1.81%)
Dec 21, 2022 7.098 7.107 6.995 7.090 51,636 +0.06(+0.85%)
Dec 20, 2022 7.004 7.107 7.004 7.029 19,945 +0.03(+0.37%)
Dec 19, 2022 7.081 7.090 6.998 7.004 22,939 -0.07(-0.97%)
Dec 16, 2022 7.287 7.402 7.004 7.072 61,920 -0.17(-2.37%)
Dec 15, 2022 7.295 7.510 7.072 7.244 32,936 -0.08(-1.05%)
Dec 14, 2022 7.321 7.372 7.193 7.321 20,110 +0.00(+0.00%)
Dec 13, 2022 7.372 7.415 7.261 7.321 14,243 +0.03(+0.47%)
Dec 12, 2022 7.287 7.312 7.244 7.287 21,411 +0.06(+0.83%)
Dec 09, 2022 7.275 7.275 7.201 7.227 10,206 -0.09(-1.17%)
Dec 08, 2022 7.381 7.429 7.141 7.312 32,888 +0.02(+0.24%)
Dec 07, 2022 7.304 7.330 7.282 7.295 14,182 -0.03(-0.47%)
Dec 06, 2022 7.467 7.475 7.321 7.330 10,884 -0.07(-0.93%)
Dec 05, 2022 7.475 7.570 7.364 7.398 25,078 -0.13(-1.71%)
Dec 02, 2022 7.441 7.676 7.441 7.527 14,176 -0.01(-0.11%)
Dec 01, 2022 7.492 7.631 7.450 7.535 41,848 +0.04(+0.57%)
Nov 30, 2022 7.381 7.492 7.278 7.492 19,912 +0.16(+2.22%)
Nov 29, 2022 7.330 7.527 7.304 7.330 37,534 +0.02(+0.23%)
Nov 28, 2022 7.372 7.409 7.218 7.312 20,577 -0.11(-1.50%)
Nov 25, 2022 7.552 7.561 7.424 7.424 9,476 +0.07(+0.93%)
Nov 23, 2022 7.355 7.381 7.330 7.355 9,234 +0.03(+0.35%)
Nov 22, 2022 7.330 7.518 7.252 7.330 48,979 +0.07(+0.94%)
Nov 21, 2022 7.345 7.345 7.110 7.261 31,794 -0.03(-0.46%)
Nov 18, 2022 7.361 7.428 7.294 7.294 28,215 +0.00(+0.00%)
Nov 17, 2022 7.278 7.629 7.127 7.294 55,690 -0.12(-1.58%)
Nov 16, 2022 7.437 7.441 7.353 7.412 8,787 -0.05(-0.67%)
Nov 15, 2022 7.261 7.629 7.261 7.462 47,996 +0.29(+4.09%)
Nov 14, 2022 7.160 7.211 7.160 7.169 31,441 -0.02(-0.23%)
Nov 11, 2022 7.110 7.211 7.102 7.186 27,543 +0.08(+1.06%)
Nov 10, 2022 6.985 7.110 6.951 7.110 33,139 +0.30(+4.43%)
Nov 09, 2022 6.892 6.943 6.809 6.809 9,993 -0.08(-1.22%)
Nov 08, 2022 6.809 6.918 6.809 6.892 51,146 +0.08(+1.23%)
Nov 07, 2022 6.809 6.823 6.758 6.809 24,589 +0.03(+0.37%)
Nov 04, 2022 6.809 6.842 6.767 6.784 12,200 +0.02(+0.26%)
Nov 03, 2022 6.700 6.766 6.700 6.766 20,265 +0.04(+0.61%)
Nov 02, 2022 6.800 6.859 6.725 6.725 8,616 -0.07(-0.99%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.