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 )

7.931 +0.031 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.745 5.745 5.745 0 -0.00(-0.07%)
Dec 29, 2016 5.664 5.754 5.664 5.749 111,046 +0.08(+1.42%)
Dec 28, 2016 5.749 5.749 5.664 5.669 96,317 -0.07(-1.14%)
Dec 27, 2016 5.744 5.780 5.719 5.734 105,744 -0.01(-0.18%)
Dec 23, 2016 5.744 5.744 5.744 0 +0.02(+0.35%)
Dec 22, 2016 5.694 5.724 5.684 5.724 66,476 +0.01(+0.18%)
Dec 21, 2016 5.709 5.744 5.704 5.714 75,128 +0.00(+0.00%)
Dec 20, 2016 5.709 5.729 5.684 5.714 196,328 +0.00(+0.00%)
Dec 19, 2016 5.674 5.719 5.674 5.714 124,180 +0.06(+1.07%)
Dec 16, 2016 5.644 5.664 5.593 5.654 113,148 +0.04(+0.72%)
Dec 15, 2016 5.623 5.664 5.608 5.613 67,124 -0.03(-0.45%)
Dec 14, 2016 5.674 5.732 5.618 5.639 82,499 -0.08(-1.41%)
Dec 13, 2016 5.644 5.724 5.644 5.719 123,979 +0.10(+1.79%)
Dec 12, 2016 5.629 5.639 5.598 5.618 95,194 -0.03(-0.45%)
Dec 09, 2016 5.578 5.664 5.563 5.644 127,847 +0.05(+0.81%)
Dec 08, 2016 5.593 5.598 5.533 5.598 109,546 +0.01(+0.18%)
Dec 07, 2016 5.548 5.593 5.538 5.588 225,322 +0.05(+0.82%)
Dec 06, 2016 5.553 5.569 5.508 5.543 74,854 +0.02(+0.27%)
Dec 05, 2016 5.533 5.533 5.518 5.528 80,621 -0.01(-0.09%)
Dec 02, 2016 5.558 5.578 5.503 5.533 129,179 -0.02(-0.36%)
Dec 01, 2016 5.608 5.634 5.548 5.553 114,096 -0.03(-0.54%)
Nov 30, 2016 5.563 5.613 5.563 5.583 45,519 +0.02(+0.36%)
Nov 29, 2016 5.588 5.590 5.548 5.563 64,122 -0.03(-0.54%)
Nov 28, 2016 5.593 5.669 5.593 5.593 33,068 -0.02(-0.27%)
Nov 25, 2016 5.588 5.608 5.562 5.608 16,743 +0.02(+0.43%)
Nov 23, 2016 5.585 5.585 5.585 0 +0.02(+0.30%)
Nov 22, 2016 5.578 5.588 5.543 5.568 41,325 +0.02(+0.27%)
Nov 21, 2016 5.543 5.558 5.519 5.553 48,575 +0.07(+1.29%)
Nov 18, 2016 5.458 5.502 5.448 5.482 94,431 +0.00(+0.09%)
Nov 17, 2016 5.492 5.492 5.439 5.477 87,113 +0.03(+0.63%)
Nov 16, 2016 5.414 5.453 5.413 5.443 41,519 -0.01(-0.18%)
Nov 15, 2016 5.325 5.458 5.325 5.453 99,705 +0.11(+2.11%)
Nov 14, 2016 5.477 5.487 5.301 5.340 170,808 -0.18(-3.29%)
Nov 11, 2016 5.590 5.590 5.492 5.522 100,135 -0.07(-1.31%)
Nov 10, 2016 5.688 5.688 5.585 5.595 106,765 -0.09(-1.64%)
Nov 09, 2016 5.615 5.693 5.615 5.688 85,163 +0.00(+0.00%)
Nov 08, 2016 5.674 5.728 5.674 5.688 30,888 -0.02(-0.34%)
Nov 07, 2016 5.728 5.728 5.693 5.708 40,000 +0.06(+1.13%)
Nov 04, 2016 5.683 5.703 5.644 5.644 28,158 -0.04(-0.69%)
Nov 03, 2016 5.713 5.713 5.664 5.683 29,026 -0.03(-0.51%)
Nov 02, 2016 5.816 5.826 5.713 5.713 67,564 -0.14(-2.43%)
Nov 01, 2016 5.914 5.914 5.835 5.855 49,327 -0.05(-0.78%)
Oct 31, 2016 5.914 5.914 5.894 5.901 13,306 -0.01(-0.22%)
Oct 28, 2016 5.929 5.953 5.889 5.914 49,727 -0.00(-0.08%)
Oct 27, 2016 5.924 5.948 5.884 5.919 27,731 -0.04(-0.74%)
Oct 26, 2016 5.904 5.968 5.894 5.963 59,275 +0.02(+0.41%)
Oct 25, 2016 5.924 5.953 5.894 5.938 60,992 +0.00(+0.08%)
Oct 24, 2016 5.948 5.953 5.919 5.934 27,921 -0.02(-0.33%)
Oct 21, 2016 5.924 5.953 5.917 5.953 17,070 +0.00(+0.00%)
Oct 20, 2016 5.934 5.960 5.934 5.953 15,604 -0.00(-0.00%)
Oct 19, 2016 5.899 5.967 5.899 5.953 41,109 +0.04(+0.59%)
Oct 18, 2016 5.914 5.920 5.835 5.918 22,282 +0.05(+0.91%)
Oct 17, 2016 5.904 5.933 5.860 5.865 90,163 -0.06(-0.99%)
Oct 14, 2016 5.978 5.997 5.914 5.924 50,543 -0.04(-0.66%)
Oct 13, 2016 5.889 5.983 5.873 5.963 48,603 +0.06(+1.00%)
Oct 12, 2016 5.860 5.914 5.860 5.904 17,211 +0.04(+0.75%)
Oct 11, 2016 5.963 5.963 5.850 5.860 82,830 -0.11(-1.81%)
Oct 10, 2016 6.007 6.007 5.953 5.968 67,848 +0.02(+0.33%)
Oct 07, 2016 6.056 6.120 5.909 5.948 96,807 -0.11(-1.78%)
Oct 06, 2016 6.022 6.056 6.002 6.056 61,010 -0.00(-0.08%)
Oct 05, 2016 6.022 6.076 6.022 6.061 42,673 +0.05(+0.82%)
Oct 04, 2016 6.154 6.154 6.000 6.012 87,539 -0.16(-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.