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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2020 5.961 5.983 5.932 5.954 74,597 -0.06(-0.97%)
Nov 27, 2020 6.012 6.027 6.005 6.012 18,730 +0.01(+0.12%)
Nov 25, 2020 6.063 6.063 5.954 6.005 28,095 -0.01(-0.24%)
Nov 24, 2020 6.027 6.056 5.874 6.019 97,983 +0.01(+0.24%)
Nov 23, 2020 5.947 6.025 5.896 6.005 65,933 +0.09(+1.47%)
Nov 20, 2020 6.019 6.019 5.881 5.918 52,886 -0.07(-1.21%)
Nov 19, 2020 5.997 5.997 5.926 5.990 99,125 +0.02(+0.36%)
Nov 18, 2020 5.955 6.043 5.955 5.969 135,878 +0.01(+0.12%)
Nov 17, 2020 5.891 5.976 5.846 5.962 117,208 +0.07(+1.20%)
Nov 16, 2020 5.962 5.969 5.848 5.891 80,471 +0.11(+1.84%)
Nov 13, 2020 5.671 5.856 5.671 5.785 69,262 +0.11(+2.00%)
Nov 12, 2020 5.721 5.721 5.657 5.671 64,311 -0.03(-0.50%)
Nov 11, 2020 5.678 5.728 5.643 5.700 52,821 +0.09(+1.52%)
Nov 10, 2020 5.508 5.650 5.501 5.614 52,443 +0.16(+2.86%)
Nov 09, 2020 5.544 5.657 5.388 5.459 101,958 +0.16(+3.08%)
Nov 06, 2020 5.423 5.437 5.295 5.295 79,701 -0.14(-2.61%)
Nov 05, 2020 5.437 5.451 5.390 5.437 29,693 +0.09(+1.72%)
Nov 04, 2020 5.423 5.423 5.324 5.345 26,642 +0.03(+0.53%)
Nov 03, 2020 5.288 5.334 5.271 5.317 39,825 +0.07(+1.35%)
Nov 02, 2020 5.288 5.310 5.232 5.246 38,758 +0.02(+0.41%)
Oct 30, 2020 5.225 5.274 5.182 5.225 90,986 -0.05(-0.94%)
Oct 29, 2020 5.232 5.281 5.217 5.274 40,826 +0.04(+0.68%)
Oct 28, 2020 5.331 5.331 5.239 5.239 40,553 -0.13(-2.51%)
Oct 27, 2020 5.395 5.473 5.373 5.373 67,585 -0.04(-0.66%)
Oct 26, 2020 5.437 5.459 5.402 5.409 36,604 -0.12(-2.18%)
Oct 23, 2020 5.487 5.586 5.466 5.529 55,861 +0.07(+1.30%)
Oct 22, 2020 5.416 5.487 5.409 5.459 44,405 +0.04(+0.79%)
Oct 21, 2020 5.430 5.565 5.416 5.416 29,207 -0.03(-0.52%)
Oct 20, 2020 5.473 5.487 5.437 5.444 25,756 +0.03(+0.52%)
Oct 19, 2020 5.529 5.536 5.366 5.416 48,369 -0.07(-1.29%)
Oct 16, 2020 5.473 5.508 5.473 5.487 21,159 +0.00(+0.00%)
Oct 15, 2020 5.473 5.494 5.402 5.487 46,813 -0.02(-0.39%)
Oct 14, 2020 5.558 5.586 5.501 5.508 47,918 -0.01(-0.26%)
Oct 13, 2020 5.529 5.558 5.522 5.522 29,215 -0.04(-0.76%)
Oct 12, 2020 5.529 5.565 5.529 5.565 40,787 +0.04(+0.64%)
Oct 09, 2020 5.579 5.607 5.437 5.529 19,184 -0.01(-0.26%)
Oct 08, 2020 5.508 5.565 5.508 5.544 23,701 +0.04(+0.77%)
Oct 07, 2020 5.487 5.501 5.451 5.501 22,422 +0.04(+0.78%)
Oct 06, 2020 5.451 5.572 5.451 5.459 47,906 -0.02(-0.39%)
Oct 05, 2020 5.494 5.494 5.423 5.480 34,090 +0.08(+1.44%)
Oct 02, 2020 5.317 5.487 5.317 5.402 23,134 -0.00(-0.07%)
Oct 01, 2020 5.395 5.427 5.338 5.405 26,545 -0.04(-0.72%)
Sep 30, 2020 5.508 5.508 5.420 5.444 43,023 -0.01(-0.13%)
Sep 29, 2020 5.437 5.451 5.388 5.451 29,802 +0.04(+0.65%)
Sep 28, 2020 5.466 5.466 5.392 5.416 44,047 +0.04(+0.66%)
Sep 25, 2020 5.388 5.416 5.359 5.381 124,277 +0.05(+0.86%)
Sep 24, 2020 5.366 5.388 5.317 5.334 67,214 -0.09(-1.63%)
Sep 23, 2020 5.466 5.466 5.347 5.423 59,701 -0.07(-1.29%)
Sep 22, 2020 5.395 5.494 5.388 5.494 43,563 +0.11(+1.97%)
Sep 21, 2020 5.451 5.451 5.388 5.388 63,883 -0.13(-2.31%)
Sep 18, 2020 5.622 5.622 5.494 5.515 28,071 -0.06(-1.14%)
Sep 17, 2020 5.537 5.607 5.529 5.579 69,307 +0.02(+0.38%)
Sep 16, 2020 5.586 5.586 5.537 5.558 44,093 -0.02(-0.38%)
Sep 15, 2020 5.579 5.608 5.558 5.579 27,864 +0.00(+0.00%)
Sep 14, 2020 5.544 5.593 5.522 5.579 24,217 +0.04(+0.77%)
Sep 11, 2020 5.544 5.565 5.494 5.537 29,623 +0.01(+0.26%)
Sep 10, 2020 5.537 5.558 5.522 5.522 44,010 -0.03(-0.51%)
Sep 09, 2020 5.473 5.565 5.473 5.551 82,481 +0.09(+1.69%)
Sep 08, 2020 5.451 5.490 5.352 5.459 67,803 -0.08(-1.41%)
Sep 04, 2020 5.593 5.614 5.487 5.537 86,754 -0.04(-0.76%)
Sep 03, 2020 5.721 5.728 5.579 5.579 57,568 -0.11(-1.99%)
Sep 02, 2020 5.714 5.735 5.664 5.692 35,194 +0.01(+0.25%)
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.