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 +0.030 (+0.40%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 12, 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 (%)
Dec 30, 2005 5.884 5.919 5.841 5.881 83,977 -0.00(-0.05%)
Dec 29, 2005 5.908 5.980 5.849 5.884 192,961 -0.01(-0.23%)
Dec 28, 2005 5.916 5.932 5.894 5.897 40,309 -0.00(-0.00%)
Dec 27, 2005 5.873 5.983 5.856 5.897 123,540 +0.00(+0.05%)
Dec 23, 2005 5.921 5.969 5.878 5.894 48,147 -0.05(-0.90%)
Dec 22, 2005 5.878 5.975 5.878 5.948 44,788 +0.08(+1.28%)
Dec 21, 2005 5.774 5.894 5.774 5.873 38,069 +0.10(+1.72%)
Dec 20, 2005 5.801 5.801 5.707 5.774 40,682 -0.04(-0.69%)
Dec 19, 2005 5.774 5.868 5.774 5.814 50,386 -0.19(-3.12%)
Dec 16, 2005 5.932 6.002 5.916 6.002 63,076 +0.10(+1.63%)
Dec 15, 2005 5.935 5.967 5.894 5.905 73,900 -0.08(-1.34%)
Dec 14, 2005 5.881 5.994 5.881 5.986 67,555 +0.09(+1.50%)
Dec 13, 2005 5.857 5.919 5.846 5.897 75,766 +0.01(+0.09%)
Dec 12, 2005 5.905 5.940 5.881 5.892 92,188 -0.02(-0.27%)
Dec 09, 2005 5.787 5.935 5.763 5.908 156,384 +0.11(+1.85%)
Dec 08, 2005 5.760 5.801 5.747 5.801 15,675 +0.03(+0.46%)
Dec 07, 2005 5.728 5.787 5.728 5.774 65,689 -0.01(-0.14%)
Dec 06, 2005 5.801 5.817 5.736 5.782 57,851 +0.05(+0.84%)
Dec 05, 2005 5.814 5.844 5.734 5.734 58,597 -0.07(-1.15%)
Dec 02, 2005 5.734 5.868 5.734 5.801 84,350 +0.09(+1.64%)
Dec 01, 2005 5.760 5.760 5.691 5.707 33,217 -0.05(-0.88%)
Nov 30, 2005 5.632 5.760 5.632 5.758 88,456 +0.10(+1.85%)
Nov 29, 2005 5.691 5.731 5.640 5.653 67,182 -0.03(-0.47%)
Nov 28, 2005 5.632 5.693 5.632 5.680 78,379 +0.05(+0.95%)
Nov 25, 2005 5.653 5.680 5.600 5.627 28,738 -0.04(-0.71%)
Nov 23, 2005 5.653 5.720 5.627 5.667 29,112 -0.04(-0.70%)
Nov 22, 2005 5.696 5.707 5.653 5.707 122,420 +0.00(+0.00%)
Nov 21, 2005 5.600 5.707 5.578 5.707 70,541 +0.08(+1.43%)
Nov 18, 2005 5.592 5.640 5.535 5.627 105,251 +0.04(+0.72%)
Nov 17, 2005 5.560 5.600 5.519 5.586 33,217 -0.00(-0.05%)
Nov 16, 2005 5.565 5.627 5.565 5.589 56,358 +0.02(+0.43%)
Nov 15, 2005 5.535 5.613 5.546 5.565 76,139 +0.03(+0.58%)
Nov 14, 2005 5.533 5.570 5.533 5.533 55,985 -0.04(-0.67%)
Nov 11, 2005 5.551 5.618 5.509 5.570 170,940 +0.01(+0.19%)
Nov 10, 2005 5.627 5.659 5.551 5.559 101,146 -0.13(-2.31%)
Nov 09, 2005 5.731 5.731 5.667 5.691 25,379 -0.04(-0.70%)
Nov 08, 2005 5.744 5.744 5.640 5.731 48,520 -0.01(-0.23%)
Nov 07, 2005 5.734 5.758 5.653 5.744 49,640 +0.00(+0.05%)
Nov 04, 2005 5.640 5.801 5.640 5.742 70,914 +0.12(+2.05%)
Nov 03, 2005 5.627 5.648 5.621 5.627 41,428 +0.00(+0.00%)
Nov 02, 2005 5.573 5.653 5.551 5.627 38,816 +0.03(+0.48%)
Nov 01, 2005 5.589 5.616 5.549 5.600 66,808 +0.06(+1.16%)
Oct 31, 2005 5.667 5.731 5.535 5.535 53,745 -0.12(-2.09%)
Oct 28, 2005 5.653 5.693 5.627 5.653 23,140 +0.00(+0.00%)
Oct 27, 2005 5.594 5.693 5.586 5.653 45,907 +0.07(+1.20%)
Oct 26, 2005 5.621 5.648 5.519 5.586 54,492 -0.03(-0.62%)
Oct 25, 2005 5.592 5.627 5.573 5.621 64,196 +0.03(+0.58%)
Oct 24, 2005 5.493 5.640 5.466 5.589 51,879 +0.12(+2.25%)
Oct 21, 2005 5.600 5.640 5.404 5.466 90,322 -0.15(-2.63%)
Oct 20, 2005 5.760 5.801 5.613 5.613 37,323 -0.11(-1.87%)
Oct 19, 2005 5.693 5.771 5.693 5.720 52,252 +0.02(+0.28%)
Oct 18, 2005 5.801 5.809 5.680 5.704 45,907 -0.15(-2.56%)
Oct 17, 2005 5.774 5.894 5.760 5.854 40,309 +0.13(+2.34%)
Oct 14, 2005 5.613 5.720 5.600 5.720 58,970 +0.15(+2.64%)
Oct 13, 2005 5.653 5.653 5.519 5.573 123,913 -0.16(-2.80%)
Oct 12, 2005 5.935 5.961 5.707 5.734 61,583 -0.13(-2.28%)
Oct 11, 2005 5.857 5.961 5.827 5.868 82,111 -0.06(-0.95%)
Oct 10, 2005 6.002 6.002 5.894 5.924 41,055 -0.08(-1.29%)
Oct 07, 2005 5.983 6.052 5.953 6.002 36,203 -0.03(-0.58%)
Oct 06, 2005 6.162 6.192 6.002 6.036 85,097 -0.10(-1.62%)
Oct 05, 2005 6.350 6.353 6.136 6.136 86,216 -0.27(-4.18%)
Oct 04, 2005 6.428 6.428 6.361 6.404 55,611 +0.04(+0.67%)
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.