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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2005 5.733 5.870 5.733 5.846 235,744 -0.01(-0.23%)
Feb 25, 2005 5.782 5.862 5.728 5.859 145,705 +0.07(+1.16%)
Feb 24, 2005 5.806 5.806 5.741 5.792 248,820 -0.02(-0.41%)
Feb 23, 2005 5.819 5.883 5.806 5.816 200,625 +0.01(+0.14%)
Feb 22, 2005 5.950 5.950 5.728 5.808 325,409 -0.07(-1.27%)
Feb 18, 2005 5.958 5.964 5.881 5.883 146,079 -0.06(-0.95%)
Feb 17, 2005 5.942 5.977 5.899 5.939 125,904 -0.04(-0.63%)
Feb 16, 2005 5.980 5.985 5.889 5.977 221,173 +0.02(+0.40%)
Feb 15, 2005 5.982 5.996 5.929 5.953 209,218 -0.01(-0.09%)
Feb 14, 2005 5.942 5.982 5.905 5.958 100,873 +0.03(+0.45%)
Feb 11, 2005 5.980 5.988 5.905 5.931 143,463 -0.04(-0.72%)
Feb 10, 2005 5.929 5.982 5.902 5.974 116,190 +0.02(+0.27%)
Feb 09, 2005 5.897 6.014 5.891 5.958 201,372 -0.01(-0.13%)
Feb 08, 2005 5.996 6.017 5.945 5.966 146,079 -0.03(-0.49%)
Feb 07, 2005 5.889 6.022 5.881 5.996 198,757 +0.11(+1.82%)
Feb 04, 2005 5.878 6.063 5.862 5.889 183,066 +0.02(+0.27%)
Feb 03, 2005 5.848 5.889 5.787 5.873 90,038 +0.02(+0.41%)
Feb 02, 2005 5.851 5.856 5.784 5.848 106,477 +0.00(+0.00%)
Feb 01, 2005 5.728 5.848 5.701 5.848 132,255 +0.12(+2.15%)
Jan 31, 2005 5.693 5.725 5.674 5.725 63,886 +0.05(+0.94%)
Jan 28, 2005 5.701 5.725 5.645 5.672 101,620 -0.05(-0.84%)
Jan 27, 2005 5.653 5.723 5.653 5.720 146,826 +0.10(+1.76%)
Jan 26, 2005 5.661 5.696 5.613 5.621 178,582 -0.07(-1.27%)
Jan 25, 2005 5.642 5.723 5.610 5.693 120,674 +0.07(+1.24%)
Jan 24, 2005 5.605 5.656 5.589 5.624 171,857 +0.02(+0.38%)
Jan 21, 2005 5.517 5.605 5.517 5.602 150,936 +0.09(+1.60%)
Jan 20, 2005 5.554 5.581 5.487 5.514 309,344 -0.11(-1.90%)
Jan 19, 2005 5.715 5.728 5.621 5.621 200,999 -0.05(-0.94%)
Jan 18, 2005 5.835 5.835 5.661 5.674 144,211 -0.15(-2.53%)
Jan 14, 2005 5.873 5.873 5.752 5.822 124,783 -0.02(-0.32%)
Jan 13, 2005 5.838 5.883 5.838 5.840 91,906 +0.00(+0.00%)
Jan 12, 2005 5.840 5.862 5.795 5.840 77,336 +0.01(+0.23%)
Jan 11, 2005 5.795 5.889 5.773 5.827 165,133 +0.07(+1.26%)
Jan 10, 2005 5.822 5.875 5.755 5.755 114,696 -0.09(-1.51%)
Jan 07, 2005 5.843 5.889 5.822 5.843 138,980 +0.02(+0.28%)
Jan 06, 2005 5.795 5.889 5.779 5.827 122,542 +0.07(+1.26%)
Jan 05, 2005 5.699 5.765 5.688 5.755 193,900 +0.04(+0.75%)
Jan 04, 2005 5.782 5.867 5.688 5.712 127,399 -0.02(-0.28%)
Jan 03, 2005 5.982 5.982 5.728 5.728 194,647 -0.25(-4.21%)
Dec 31, 2004 5.715 6.060 5.715 5.980 425,908 +0.25(+4.44%)
Dec 30, 2004 5.696 5.731 5.696 5.725 100,125 +0.01(+0.14%)
Dec 29, 2004 5.597 5.725 5.597 5.717 178,209 +0.05(+0.95%)
Dec 28, 2004 5.674 5.674 5.621 5.664 146,452 -0.01(-0.19%)
Dec 27, 2004 5.624 5.674 5.586 5.674 94,521 +0.07(+1.19%)
Dec 23, 2004 5.621 5.621 5.581 5.608 82,192 +0.00(+0.00%)
Dec 22, 2004 5.621 5.645 5.573 5.608 181,198 +0.01(+0.24%)
Dec 21, 2004 5.551 5.618 5.551 5.594 127,025 +0.04(+0.77%)
Dec 20, 2004 5.530 5.554 5.500 5.551 116,938 -0.12(-2.03%)
Dec 17, 2004 5.616 5.666 5.567 5.666 140,848 +0.06(+1.15%)
Dec 16, 2004 5.602 5.634 5.554 5.602 220,426 +0.00(+0.00%)
Dec 15, 2004 5.637 5.658 5.594 5.602 115,817 -0.03(-0.57%)
Dec 14, 2004 5.616 5.674 5.583 5.634 186,054 -0.01(-0.19%)
Dec 13, 2004 5.621 5.661 5.554 5.645 164,012 +0.05(+0.91%)
Dec 10, 2004 5.487 5.618 5.487 5.594 149,441 +0.05(+0.97%)
Dec 09, 2004 5.581 5.581 5.471 5.541 154,298 -0.01(-0.14%)
Dec 08, 2004 5.613 5.613 5.442 5.549 274,972 -0.03(-0.62%)
Dec 07, 2004 5.554 5.621 5.554 5.583 174,099 +0.04(+0.77%)
Dec 06, 2004 5.562 5.562 5.474 5.541 85,181 +0.01(+0.10%)
Dec 03, 2004 5.487 5.549 5.436 5.535 117,685 +0.10(+1.87%)
Dec 02, 2004 5.434 5.476 5.380 5.434 247,699 -0.07(-1.22%)
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.