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 (%)
Feb 26, 2021 6.505 6.601 6.416 6.571 80,223 +0.08(+1.26%)
Feb 25, 2021 6.586 6.594 6.423 6.490 45,901 -0.11(-1.74%)
Feb 24, 2021 6.564 6.631 6.524 6.605 47,218 +0.04(+0.62%)
Feb 23, 2021 6.675 6.675 6.341 6.564 72,959 -0.16(-2.43%)
Feb 22, 2021 6.853 6.972 6.660 6.727 110,169 -0.18(-2.58%)
Feb 19, 2021 6.738 6.905 6.738 6.905 69,551 +0.09(+1.39%)
Feb 18, 2021 6.694 6.818 6.694 6.811 47,365 +0.12(+1.74%)
Feb 17, 2021 6.716 6.774 6.629 6.694 45,592 -0.06(-0.86%)
Feb 16, 2021 6.680 6.789 6.658 6.753 48,758 +0.11(+1.64%)
Feb 12, 2021 6.644 6.731 6.498 6.644 37,874 -0.01(-0.11%)
Feb 11, 2021 6.636 6.709 6.615 6.651 38,379 +0.07(+1.10%)
Feb 10, 2021 6.571 6.629 6.513 6.578 21,671 +0.02(+0.33%)
Feb 09, 2021 6.506 6.643 6.506 6.557 43,795 +0.01(+0.11%)
Feb 08, 2021 6.368 6.615 6.354 6.549 69,456 +0.15(+2.38%)
Feb 05, 2021 6.419 6.469 6.382 6.397 14,874 -0.02(-0.34%)
Feb 04, 2021 6.440 6.582 6.360 6.419 44,271 -0.02(-0.34%)
Feb 03, 2021 6.520 6.520 6.390 6.440 67,306 +0.02(+0.34%)
Feb 02, 2021 6.346 6.583 6.346 6.419 91,877 +0.09(+1.38%)
Feb 01, 2021 6.310 6.368 6.310 6.331 24,734 +0.05(+0.81%)
Jan 29, 2021 6.281 6.302 6.237 6.281 69,138 -0.06(-0.92%)
Jan 28, 2021 6.353 6.368 6.302 6.339 25,594 +0.09(+1.51%)
Jan 27, 2021 6.390 6.390 6.244 6.244 63,381 -0.17(-2.60%)
Jan 26, 2021 6.295 6.411 6.295 6.411 63,616 +0.13(+2.08%)
Jan 25, 2021 6.266 6.317 6.255 6.281 64,671 +0.00(+0.00%)
Jan 22, 2021 6.281 6.316 6.281 6.281 38,563 -0.04(-0.57%)
Jan 21, 2021 6.324 6.386 6.295 6.317 32,000 -0.01(-0.11%)
Jan 20, 2021 6.339 6.404 6.321 6.324 23,330 +0.01(+0.11%)
Jan 19, 2021 6.462 6.462 6.273 6.317 96,859 -0.15(-2.25%)
Jan 15, 2021 6.426 6.484 6.397 6.462 20,796 +0.01(+0.23%)
Jan 14, 2021 6.331 6.615 6.275 6.448 235,038 +0.13(+2.07%)
Jan 13, 2021 6.273 6.317 6.244 6.317 87,456 +0.07(+1.05%)
Jan 12, 2021 6.448 6.448 6.237 6.252 63,674 -0.17(-2.60%)
Jan 11, 2021 6.484 6.484 6.397 6.419 47,950 -0.06(-0.90%)
Jan 08, 2021 6.448 6.578 6.360 6.477 50,820 +0.17(+2.76%)
Jan 07, 2021 6.208 6.524 6.208 6.302 101,533 +0.09(+1.40%)
Jan 06, 2021 6.281 6.281 6.135 6.215 34,418 -0.03(-0.47%)
Jan 05, 2021 6.099 6.259 6.077 6.244 32,620 +0.17(+2.75%)
Jan 04, 2021 6.157 6.230 6.027 6.077 58,939 +0.00(+0.00%)
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%)
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.