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, 2006 6.128 6.181 6.082 6.122 58,224 -0.01(-0.09%)
Feb 27, 2006 6.162 6.181 6.122 6.128 41,802 -0.06(-0.91%)
Feb 24, 2006 6.203 6.229 6.184 6.184 26,499 +0.00(+0.04%)
Feb 23, 2006 6.168 6.208 6.141 6.181 43,295 +0.07(+1.10%)
Feb 22, 2006 6.253 6.256 6.028 6.114 70,167 -0.13(-2.02%)
Feb 21, 2006 6.229 6.256 6.203 6.240 57,477 +0.04(+0.60%)
Feb 17, 2006 6.149 6.203 6.122 6.203 33,591 +0.09(+1.40%)
Feb 16, 2006 6.109 6.133 6.082 6.117 21,274 +0.02(+0.35%)
Feb 15, 2006 6.069 6.138 6.069 6.095 66,808 +0.00(+0.00%)
Feb 14, 2006 6.195 6.232 6.095 6.095 38,816 -0.08(-1.34%)
Feb 13, 2006 6.098 6.270 6.098 6.178 54,118 +0.03(+0.57%)
Feb 10, 2006 6.101 6.144 6.098 6.144 69,794 +0.03(+0.48%)
Feb 09, 2006 6.122 6.173 6.101 6.114 54,118 -0.03(-0.57%)
Feb 08, 2006 6.176 6.189 6.122 6.149 89,576 -0.05(-0.74%)
Feb 07, 2006 6.323 6.337 6.176 6.195 69,794 -0.13(-2.03%)
Feb 06, 2006 6.350 6.358 6.296 6.323 44,041 +0.05(+0.85%)
Feb 03, 2006 6.229 6.296 6.229 6.270 60,837 +0.00(+0.04%)
Feb 02, 2006 6.219 6.267 6.189 6.267 105,625 +0.10(+1.70%)
Feb 01, 2006 6.136 6.162 6.136 6.162 96,667 +0.06(+0.97%)
Jan 31, 2006 6.034 6.117 6.034 6.103 68,301 +0.05(+0.84%)
Jan 30, 2006 6.020 6.055 5.929 6.053 111,596 +0.02(+0.31%)
Jan 27, 2006 6.173 6.173 6.031 6.034 95,920 -0.14(-2.30%)
Jan 26, 2006 6.184 6.203 6.125 6.176 67,555 -0.01(-0.22%)
Jan 25, 2006 6.069 6.197 6.069 6.189 59,344 +0.13(+2.17%)
Jan 24, 2006 6.050 6.149 6.050 6.058 74,273 +0.02(+0.31%)
Jan 23, 2006 5.988 6.082 5.988 6.039 64,196 +0.06(+1.08%)
Jan 20, 2006 6.039 6.039 5.921 5.975 153,772 -0.09(-1.55%)
Jan 19, 2006 6.015 6.069 6.015 6.069 26,499 +0.03(+0.58%)
Jan 18, 2006 6.036 6.082 5.992 6.034 114,955 -0.05(-0.75%)
Jan 17, 2006 6.028 6.136 6.028 6.079 104,505 +0.06(+1.07%)
Jan 13, 2006 5.943 6.015 5.943 6.015 94,054 +0.09(+1.45%)
Jan 12, 2006 5.881 6.002 5.865 5.929 95,174 +0.03(+0.55%)
Jan 11, 2006 5.841 5.961 5.841 5.897 80,618 +0.03(+0.54%)
Jan 10, 2006 5.881 5.905 5.838 5.865 91,442 +0.01(+0.19%)
Jan 09, 2006 5.919 5.948 5.854 5.854 102,265 -0.06(-1.04%)
Jan 06, 2006 5.935 5.935 5.814 5.916 129,138 -0.02(-0.32%)
Jan 05, 2006 5.881 5.935 5.854 5.935 87,709 +0.03(+0.45%)
Jan 04, 2006 5.897 5.921 5.841 5.908 91,068 -0.01(-0.18%)
Jan 03, 2006 5.868 5.919 5.868 5.919 55,611 +0.04(+0.64%)
Dec 30, 2005 5.884 5.919 5.841 5.881 83,977 -0.00(-0.05%)
Dec 29, 2005 5.908 5.980 5.849 5.884 192,961 -0.01(-0.23%)
Dec 28, 2005 5.916 5.932 5.894 5.897 40,309 -0.00(-0.00%)
Dec 27, 2005 5.873 5.983 5.856 5.897 123,540 +0.00(+0.05%)
Dec 23, 2005 5.921 5.969 5.878 5.894 48,147 -0.05(-0.90%)
Dec 22, 2005 5.878 5.975 5.878 5.948 44,788 +0.08(+1.28%)
Dec 21, 2005 5.774 5.894 5.774 5.873 38,069 +0.10(+1.72%)
Dec 20, 2005 5.801 5.801 5.707 5.774 40,682 -0.04(-0.69%)
Dec 19, 2005 5.774 5.868 5.774 5.814 50,386 -0.19(-3.12%)
Dec 16, 2005 5.932 6.002 5.916 6.002 63,076 +0.10(+1.63%)
Dec 15, 2005 5.935 5.967 5.894 5.905 73,900 -0.08(-1.34%)
Dec 14, 2005 5.881 5.994 5.881 5.986 67,555 +0.09(+1.50%)
Dec 13, 2005 5.857 5.919 5.846 5.897 75,766 +0.01(+0.09%)
Dec 12, 2005 5.905 5.940 5.881 5.892 92,188 -0.02(-0.27%)
Dec 09, 2005 5.787 5.935 5.763 5.908 156,384 +0.11(+1.85%)
Dec 08, 2005 5.760 5.801 5.747 5.801 15,675 +0.03(+0.46%)
Dec 07, 2005 5.728 5.787 5.728 5.774 65,689 -0.01(-0.14%)
Dec 06, 2005 5.801 5.817 5.736 5.782 57,851 +0.05(+0.84%)
Dec 05, 2005 5.814 5.844 5.734 5.734 58,597 -0.07(-1.15%)
Dec 02, 2005 5.734 5.868 5.734 5.801 84,350 +0.09(+1.64%)
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.