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 -0.198 (-2.58%)
Official Closing 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 (%)
Dec 30, 2016 5.600 5.600 5.600 0 -0.00(-0.07%)
Dec 29, 2016 5.520 5.609 5.520 5.604 113,934 +0.08(+1.42%)
Dec 28, 2016 5.604 5.604 5.520 5.525 98,822 -0.06(-1.14%)
Dec 27, 2016 5.599 5.633 5.574 5.589 108,494 -0.01(-0.18%)
Dec 23, 2016 5.599 5.599 5.599 0 +0.02(+0.35%)
Dec 22, 2016 5.550 5.579 5.540 5.579 68,204 +0.01(+0.18%)
Dec 21, 2016 5.564 5.599 5.560 5.569 77,082 +0.00(+0.00%)
Dec 20, 2016 5.564 5.584 5.540 5.569 201,434 +0.00(+0.00%)
Dec 19, 2016 5.530 5.574 5.530 5.569 127,410 +0.06(+1.07%)
Dec 16, 2016 5.501 5.520 5.451 5.510 116,091 +0.04(+0.72%)
Dec 15, 2016 5.481 5.520 5.466 5.471 68,870 -0.02(-0.45%)
Dec 14, 2016 5.530 5.587 5.476 5.496 84,644 -0.08(-1.41%)
Dec 13, 2016 5.501 5.579 5.501 5.574 127,204 +0.10(+1.79%)
Dec 12, 2016 5.486 5.496 5.456 5.476 97,670 -0.02(-0.45%)
Dec 09, 2016 5.437 5.520 5.422 5.501 131,172 +0.04(+0.81%)
Dec 08, 2016 5.451 5.456 5.393 5.456 112,395 +0.01(+0.18%)
Dec 07, 2016 5.407 5.451 5.397 5.447 231,182 +0.04(+0.82%)
Dec 06, 2016 5.412 5.428 5.368 5.402 76,801 +0.01(+0.27%)
Dec 05, 2016 5.393 5.393 5.378 5.388 82,718 -0.00(-0.09%)
Dec 02, 2016 5.417 5.437 5.363 5.393 132,539 -0.02(-0.36%)
Dec 01, 2016 5.466 5.492 5.407 5.412 117,064 -0.03(-0.54%)
Nov 30, 2016 5.422 5.471 5.422 5.442 46,703 +0.02(+0.36%)
Nov 29, 2016 5.447 5.448 5.407 5.422 65,790 -0.03(-0.54%)
Nov 28, 2016 5.451 5.525 5.451 5.451 33,928 -0.01(-0.27%)
Nov 25, 2016 5.447 5.466 5.421 5.466 17,179 +0.02(+0.43%)
Nov 23, 2016 5.443 5.443 5.443 0 +0.02(+0.30%)
Nov 22, 2016 5.437 5.447 5.402 5.427 42,400 +0.01(+0.27%)
Nov 21, 2016 5.402 5.417 5.379 5.412 49,838 +0.07(+1.29%)
Nov 18, 2016 5.320 5.363 5.310 5.343 96,887 +0.00(+0.09%)
Nov 17, 2016 5.353 5.353 5.301 5.339 89,378 +0.03(+0.63%)
Nov 16, 2016 5.277 5.315 5.275 5.305 42,599 -0.01(-0.18%)
Nov 15, 2016 5.190 5.320 5.190 5.315 102,298 +0.11(+2.11%)
Nov 14, 2016 5.339 5.348 5.167 5.205 175,250 -0.18(-3.29%)
Nov 11, 2016 5.449 5.449 5.353 5.382 102,740 -0.07(-1.31%)
Nov 10, 2016 5.544 5.544 5.444 5.453 109,542 -0.09(-1.64%)
Nov 09, 2016 5.472 5.549 5.472 5.544 87,378 +0.00(+0.00%)
Nov 08, 2016 5.530 5.582 5.530 5.544 31,691 -0.02(-0.34%)
Nov 07, 2016 5.582 5.582 5.549 5.563 41,040 +0.06(+1.13%)
Nov 04, 2016 5.539 5.558 5.501 5.501 28,890 -0.04(-0.69%)
Nov 03, 2016 5.568 5.568 5.520 5.539 29,781 -0.03(-0.52%)
Nov 02, 2016 5.668 5.678 5.568 5.568 69,321 -0.14(-2.43%)
Nov 01, 2016 5.764 5.764 5.688 5.707 50,610 -0.04(-0.78%)
Oct 31, 2016 5.764 5.764 5.745 5.751 13,652 -0.01(-0.22%)
Oct 28, 2016 5.778 5.802 5.740 5.764 51,020 -0.00(-0.08%)
Oct 27, 2016 5.774 5.797 5.735 5.769 28,453 -0.04(-0.74%)
Oct 26, 2016 5.754 5.817 5.745 5.812 60,816 +0.02(+0.41%)
Oct 25, 2016 5.774 5.802 5.745 5.788 62,578 +0.00(+0.08%)
Oct 24, 2016 5.797 5.802 5.769 5.783 28,647 -0.02(-0.33%)
Oct 21, 2016 5.774 5.802 5.767 5.802 17,514 +0.00(+0.00%)
Oct 20, 2016 5.783 5.809 5.783 5.802 16,010 -0.00(-0.00%)
Oct 19, 2016 5.750 5.816 5.750 5.802 42,178 +0.03(+0.59%)
Oct 18, 2016 5.764 5.770 5.688 5.768 22,862 +0.05(+0.91%)
Oct 17, 2016 5.754 5.783 5.711 5.716 92,508 -0.06(-0.99%)
Oct 14, 2016 5.826 5.845 5.764 5.774 51,857 -0.04(-0.66%)
Oct 13, 2016 5.740 5.831 5.724 5.812 49,867 +0.06(+1.00%)
Oct 12, 2016 5.711 5.764 5.711 5.754 17,658 +0.04(+0.75%)
Oct 11, 2016 5.812 5.812 5.702 5.711 84,984 -0.11(-1.81%)
Oct 10, 2016 5.855 5.855 5.802 5.817 69,612 +0.02(+0.33%)
Oct 07, 2016 5.903 5.965 5.759 5.797 99,325 -0.11(-1.78%)
Oct 06, 2016 5.869 5.903 5.850 5.903 62,597 -0.00(-0.08%)
Oct 05, 2016 5.869 5.922 5.869 5.907 43,783 +0.05(+0.82%)
Oct 04, 2016 5.998 5.998 5.848 5.860 89,815 -0.15(-2.54%)
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.