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 )

7.559 -0.131 (-1.70%)
Streaming Delayed Price Updated: 2:09 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 (%)
Dec 31, 2012 5.075 5.191 5.075 5.191 64,803 +0.08(+1.60%)
Dec 28, 2012 5.102 5.129 4.983 5.109 89,858 -0.04(-0.73%)
Dec 27, 2012 5.146 5.184 5.082 5.146 76,629 +0.01(+0.13%)
Dec 26, 2012 5.119 5.155 5.106 5.140 69,851 +0.00(+0.07%)
Dec 24, 2012 5.129 5.174 5.129 5.136 28,351 -0.04(-0.72%)
Dec 21, 2012 5.106 5.174 5.106 5.174 70,068 -0.01(-0.20%)
Dec 20, 2012 5.095 5.225 5.095 5.184 102,753 +0.06(+1.20%)
Dec 19, 2012 5.061 5.126 5.054 5.123 99,513 +0.03(+0.53%)
Dec 18, 2012 4.986 5.095 4.973 5.095 138,197 +0.09(+1.70%)
Dec 17, 2012 5.010 5.044 4.990 5.010 94,157 -0.02(-0.41%)
Dec 14, 2012 4.980 5.054 4.980 5.031 75,903 +0.01(+0.27%)
Dec 13, 2012 4.932 5.017 4.932 5.017 94,756 +0.06(+1.24%)
Dec 12, 2012 4.963 5.007 4.952 4.956 82,886 -0.02(-0.48%)
Dec 11, 2012 4.949 5.051 4.949 4.980 88,945 +0.07(+1.46%)
Dec 10, 2012 4.949 4.959 4.905 4.908 51,244 -0.06(-1.17%)
Dec 07, 2012 5.017 5.017 4.908 4.966 147,822 -0.05(-0.95%)
Dec 06, 2012 5.048 5.065 4.983 5.014 41,308 -0.05(-1.07%)
Dec 05, 2012 5.082 5.106 5.034 5.068 61,768 +0.01(+0.20%)
Dec 04, 2012 5.034 5.088 5.031 5.058 112,837 +0.01(+0.13%)
Nov 30, 2012 5.003 5.051 4.952 5.051 93,187 +0.06(+1.23%)
Nov 29, 2012 4.993 5.010 4.945 4.990 62,555 +0.04(+0.76%)
Nov 28, 2012 5.000 5.000 4.946 4.952 114,611 -0.03(-0.68%)
Nov 27, 2012 4.932 4.993 4.898 4.986 129,489 +0.10(+1.95%)
Nov 26, 2012 5.065 5.071 4.860 4.891 162,374 -0.18(-3.62%)
Nov 23, 2012 5.027 5.085 5.027 5.075 35,367 +0.09(+1.71%)
Nov 21, 2012 5.017 5.017 4.963 4.990 71,810 +0.00(+0.07%)
Nov 20, 2012 4.887 4.986 4.867 4.986 170,339 +0.10(+2.04%)
Nov 19, 2012 4.750 4.887 4.750 4.887 135,796 +0.21(+4.55%)
Nov 16, 2012 4.624 4.887 4.624 4.674 205,829 +0.02(+0.43%)
Nov 15, 2012 4.674 4.697 4.574 4.654 189,648 -0.03(-0.57%)
Nov 14, 2012 4.860 4.877 4.681 4.681 142,666 -0.19(-3.96%)
Nov 13, 2012 4.893 4.917 4.847 4.873 158,158 -0.10(-1.94%)
Nov 12, 2012 4.960 4.973 4.930 4.970 66,234 -0.00(-0.07%)
Nov 09, 2012 5.003 5.013 4.953 4.973 89,999 -0.07(-1.32%)
Nov 08, 2012 5.013 5.069 5.013 5.040 54,445 -0.01(-0.26%)
Nov 07, 2012 5.099 5.129 5.036 5.053 106,029 -0.10(-2.00%)
Nov 06, 2012 5.136 5.172 5.126 5.156 75,358 +0.02(+0.45%)
Nov 05, 2012 5.126 5.143 5.099 5.133 56,478 -0.01(-0.26%)
Nov 02, 2012 5.206 5.219 5.146 5.146 89,190 -0.07(-1.40%)
Nov 01, 2012 5.199 5.229 5.199 5.219 42,024 +0.05(+0.96%)
Oct 31, 2012 5.192 5.192 5.155 5.169 47,373 +0.00(+0.06%)
Oct 26, 2012 5.189 5.166 5.166 5.166 40,309 -0.01(-0.26%)
Oct 25, 2012 5.163 5.179 5.156 5.179 43,486 +0.04(+0.71%)
Oct 24, 2012 5.116 5.166 5.116 5.143 38,853 +0.03(+0.59%)
Oct 23, 2012 5.153 5.153 5.093 5.113 49,244 -0.09(-1.66%)
Oct 19, 2012 5.276 5.276 5.179 5.199 77,280 -0.07(-1.26%)
Oct 18, 2012 5.286 5.286 5.232 5.266 44,238 +0.00(+0.00%)
Oct 17, 2012 5.286 5.292 5.266 5.266 49,373 -0.01(-0.13%)
Oct 16, 2012 5.242 5.355 5.226 5.272 69,811 +0.08(+1.47%)
Oct 15, 2012 5.189 5.229 5.079 5.196 204,719 -0.01(-0.26%)
Oct 12, 2012 5.209 5.252 5.189 5.209 80,135 -0.02(-0.32%)
Oct 11, 2012 5.219 5.239 5.209 5.226 96,755 -0.01(-0.19%)
Oct 10, 2012 5.262 5.322 5.206 5.236 68,782 -0.06(-1.07%)
Oct 09, 2012 5.289 5.292 5.269 5.292 64,919 -0.03(-0.56%)
Oct 08, 2012 5.306 5.322 5.272 5.322 51,777 +0.00(+0.06%)
Oct 05, 2012 5.352 5.359 5.312 5.319 67,473 +0.00(+0.00%)
Oct 04, 2012 5.259 5.329 5.259 5.319 81,317 +0.06(+1.20%)
Oct 03, 2012 5.259 5.269 5.246 5.256 70,707 -0.03(-0.57%)
Oct 02, 2012 5.252 5.292 5.252 5.286 46,269 +0.04(+0.76%)
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.