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 31, 2020 6.077 6.077 6.077 62,187 -0.05(-0.83%)
Dec 30, 2020 6.027 6.149 6.026 6.128 62,187 +0.12(+2.06%)
Dec 29, 2020 6.077 6.077 6.005 6.005 21,690 -0.04(-0.72%)
Dec 28, 2020 6.056 6.063 6.005 6.048 38,882 +0.04(+0.73%)
Dec 24, 2020 6.034 6.041 5.990 6.005 34,982 -0.04(-0.72%)
Dec 23, 2020 5.983 6.070 5.983 6.048 68,358 -0.02(-0.36%)
Dec 22, 2020 6.012 6.135 6.012 6.070 42,087 -0.03(-0.48%)
Dec 21, 2020 6.099 6.135 5.997 6.099 76,328 -0.07(-1.18%)
Dec 18, 2020 6.201 6.201 6.121 6.172 72,581 -0.01(-0.23%)
Dec 17, 2020 6.157 6.201 6.157 6.186 46,202 +0.03(+0.47%)
Dec 16, 2020 6.154 6.171 6.143 6.157 23,669 -0.01(-0.12%)
Dec 15, 2020 6.085 6.172 6.085 6.164 44,795 +0.09(+1.43%)
Dec 14, 2020 6.114 6.157 6.056 6.077 78,159 -0.04(-0.59%)
Dec 11, 2020 6.135 6.135 6.099 6.114 30,299 -0.02(-0.35%)
Dec 10, 2020 6.099 6.141 6.099 6.135 34,635 +0.04(+0.72%)
Dec 09, 2020 6.085 6.161 6.070 6.092 46,619 +0.01(+0.24%)
Dec 08, 2020 6.114 6.140 6.063 6.077 82,322 -0.02(-0.36%)
Dec 07, 2020 6.099 6.106 6.027 6.099 121,860 +0.00(+0.00%)
Dec 04, 2020 6.070 6.099 6.063 6.099 67,072 +0.06(+0.96%)
Dec 03, 2020 6.063 6.085 6.037 6.041 42,500 +0.01(+0.24%)
Dec 02, 2020 5.990 6.063 5.903 6.027 145,176 +0.01(+0.12%)
Dec 01, 2020 6.027 6.063 5.997 6.019 99,770 +0.07(+1.10%)
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%)
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.