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 )

7.520 -0.170 (-2.21%)
Streaming Delayed Price Updated: 2:39 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, 2022 7.388 7.500 7.285 7.500 19,892 +0.16(+2.22%)
Nov 29, 2022 7.337 7.534 7.311 7.337 37,497 +0.02(+0.23%)
Nov 28, 2022 7.380 7.417 7.225 7.320 20,556 -0.11(-1.50%)
Nov 25, 2022 7.560 7.569 7.431 7.431 9,467 +0.07(+0.93%)
Nov 23, 2022 7.363 7.388 7.337 7.363 9,224 +0.03(+0.35%)
Nov 22, 2022 7.337 7.526 7.260 7.337 48,930 +0.07(+0.94%)
Nov 21, 2022 7.352 7.352 7.117 7.268 31,762 -0.03(-0.46%)
Nov 18, 2022 7.369 7.436 7.302 7.302 28,187 +0.00(+0.00%)
Nov 17, 2022 7.285 7.637 7.134 7.302 55,635 -0.12(-1.58%)
Nov 16, 2022 7.444 7.448 7.360 7.419 8,778 -0.05(-0.67%)
Nov 15, 2022 7.268 7.637 7.268 7.469 47,948 +0.29(+4.09%)
Nov 14, 2022 7.168 7.218 7.168 7.176 31,410 -0.02(-0.23%)
Nov 11, 2022 7.117 7.218 7.109 7.193 27,516 +0.08(+1.06%)
Nov 10, 2022 6.992 7.117 6.958 7.117 33,106 +0.30(+4.43%)
Nov 09, 2022 6.899 6.950 6.815 6.815 9,983 -0.08(-1.22%)
Nov 08, 2022 6.815 6.924 6.815 6.899 51,095 +0.08(+1.23%)
Nov 07, 2022 6.815 6.830 6.765 6.815 24,564 +0.03(+0.37%)
Nov 04, 2022 6.815 6.849 6.774 6.790 12,188 +0.02(+0.26%)
Nov 03, 2022 6.707 6.772 6.707 6.772 20,245 +0.04(+0.61%)
Nov 02, 2022 6.807 6.866 6.732 6.732 8,607 -0.07(-0.99%)
Nov 01, 2022 6.874 6.874 6.732 6.799 21,453 -0.03(-0.44%)
Oct 31, 2022 6.723 6.832 6.723 6.829 22,775 +0.02(+0.32%)
Oct 28, 2022 6.790 6.815 6.769 6.807 17,956 +0.07(+1.00%)
Oct 27, 2022 6.790 6.815 6.690 6.740 47,728 +0.01(+0.12%)
Oct 26, 2022 6.698 6.773 6.690 6.732 27,830 +0.05(+0.75%)
Oct 25, 2022 6.610 6.723 6.610 6.682 14,625 +0.14(+2.19%)
Oct 24, 2022 6.556 6.581 6.480 6.539 19,096 -0.03(-0.38%)
Oct 21, 2022 6.455 6.624 6.455 6.564 14,211 +0.08(+1.29%)
Oct 20, 2022 6.480 6.556 6.455 6.480 35,812 -0.08(-1.15%)
Oct 19, 2022 6.522 6.556 6.472 6.556 13,714 -0.03(-0.38%)
Oct 18, 2022 6.564 6.883 6.564 6.581 20,472 +0.09(+1.42%)
Oct 17, 2022 6.631 6.631 6.455 6.489 20,424 +0.05(+0.78%)
Oct 14, 2022 6.623 6.639 6.438 6.438 33,807 -0.18(-2.78%)
Oct 13, 2022 6.539 6.715 6.535 6.623 48,683 -0.01(-0.13%)
Oct 12, 2022 6.623 6.673 6.572 6.631 22,843 -0.05(-0.69%)
Oct 11, 2022 6.807 6.807 6.677 6.677 13,589 -0.14(-2.03%)
Oct 10, 2022 6.777 6.996 6.777 6.815 10,368 +0.04(+0.62%)
Oct 07, 2022 6.782 6.874 6.723 6.774 5,217 -0.06(-0.86%)
Oct 06, 2022 6.950 6.950 6.799 6.832 22,603 -0.18(-2.51%)
Oct 05, 2022 7.042 7.059 6.958 7.008 7,228 -0.11(-1.53%)
Oct 04, 2022 7.017 7.167 7.017 7.117 14,165 +0.23(+3.41%)
Oct 03, 2022 6.707 6.924 6.707 6.883 20,498 +0.24(+3.57%)
Sep 30, 2022 6.698 6.765 6.618 6.645 26,388 -0.03(-0.42%)
Sep 29, 2022 6.883 6.883 6.647 6.673 38,485 -0.23(-3.28%)
Sep 28, 2022 6.748 6.908 6.748 6.899 22,511 +0.09(+1.35%)
Sep 27, 2022 6.950 6.992 6.765 6.807 40,079 -0.14(-2.05%)
Sep 26, 2022 7.109 7.235 6.899 6.950 46,652 -0.29(-3.94%)
Sep 23, 2022 7.486 7.486 7.151 7.235 25,139 -0.41(-5.37%)
Sep 22, 2022 7.754 7.754 7.570 7.645 17,126 -0.11(-1.41%)
Sep 21, 2022 8.056 8.056 7.729 7.754 29,288 -0.19(-2.43%)
Sep 20, 2022 8.165 8.182 7.905 7.947 38,180 -0.16(-2.03%)
Sep 19, 2022 8.056 8.190 7.922 8.112 32,428 -0.05(-0.66%)
Sep 16, 2022 7.771 8.266 7.712 8.165 52,326 +0.29(+3.62%)
Sep 15, 2022 7.855 7.914 7.763 7.880 29,448 -0.03(-0.42%)
Sep 14, 2022 7.863 8.065 7.746 7.914 42,225 +0.08(+1.07%)
Sep 13, 2022 7.696 8.526 7.640 7.830 330,644 +0.08(+1.08%)
Sep 12, 2022 7.746 7.821 7.696 7.746 21,843 +0.11(+1.43%)
Sep 09, 2022 7.595 7.654 7.595 7.637 8,254 +0.11(+1.45%)
Sep 08, 2022 7.587 7.587 7.520 7.528 12,262 -0.06(-0.77%)
Sep 07, 2022 7.545 7.612 7.545 7.587 18,503 +0.04(+0.56%)
Sep 06, 2022 7.637 7.671 7.545 7.545 19,365 -0.07(-0.88%)
Sep 02, 2022 7.721 7.763 7.612 7.612 5,109 +0.02(+0.22%)
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.