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, 2022 7.635 7.724 7.582 7.700 52,968 +0.12(+1.59%)
Feb 25, 2022 7.482 7.619 7.543 7.579 50,287 +0.11(+1.51%)
Feb 24, 2022 7.482 7.507 7.410 7.466 61,111 -0.06(-0.85%)
Feb 23, 2022 7.579 7.586 7.531 7.531 21,834 -0.02(-0.27%)
Feb 22, 2022 7.724 7.748 7.543 7.551 34,067 -0.12(-1.62%)
Feb 18, 2022 7.675 0 -0.02(-0.31%)
Feb 17, 2022 7.693 7.699 7.672 7.699 12,543 +0.02(+0.21%)
Feb 16, 2022 7.675 7.762 7.668 7.683 41,296 +0.00(+0.00%)
Feb 15, 2022 7.652 7.699 7.626 7.683 27,709 +0.03(+0.41%)
Feb 14, 2022 7.833 7.833 7.605 7.652 83,402 -0.17(-2.12%)
Feb 11, 2022 7.825 7.872 7.794 7.817 24,231 -0.00(-0.05%)
Feb 10, 2022 7.849 7.872 7.821 7.821 22,372 -0.04(-0.55%)
Feb 09, 2022 7.872 7.920 7.849 7.865 24,024 +0.05(+0.60%)
Feb 08, 2022 7.825 7.825 7.806 7.817 14,591 +0.01(+0.10%)
Feb 07, 2022 7.786 7.857 7.786 7.809 34,407 -0.03(-0.40%)
Feb 04, 2022 7.833 7.872 7.802 7.841 28,578 -0.01(-0.10%)
Feb 03, 2022 7.880 7.920 7.849 63,609 -0.05(-0.60%)
Feb 02, 2022 7.872 7.912 7.817 7.896 15,211 +0.02(+0.30%)
Feb 01, 2022 7.802 7.904 7.794 7.872 63,142 +0.04(+0.50%)
Jan 31, 2022 7.731 7.849 7.833 53,776 +0.12(+1.53%)
Jan 28, 2022 7.739 7.739 7.644 7.715 24,562 +0.01(+0.10%)
Jan 27, 2022 7.731 7.770 7.668 7.707 34,559 +0.00(+0.00%)
Jan 26, 2022 7.786 7.792 7.683 7.707 34,966 -0.03(-0.41%)
Jan 25, 2022 7.707 7.762 7.510 7.739 40,175 +0.09(+1.24%)
Jan 24, 2022 7.762 7.813 7.368 7.644 48,981 -0.14(-1.82%)
Jan 21, 2022 7.896 7.896 7.762 7.786 88,786 -0.13(-1.59%)
Jan 20, 2022 7.912 8.030 7.833 7.912 157,292 -0.01(-0.10%)
Jan 19, 2022 7.802 7.920 7.754 7.920 103,563 +0.15(+1.93%)
Jan 18, 2022 7.778 7.779 7.739 7.770 27,296 -0.02(-0.30%)
Jan 14, 2022 7.794 0 +0.01(+0.10%)
Jan 13, 2022 7.825 7.862 7.770 7.786 23,431 -0.03(-0.40%)
Jan 12, 2022 7.739 7.849 7.739 7.817 31,579 +0.05(+0.61%)
Jan 11, 2022 7.762 7.786 7.731 7.770 12,152 +0.03(+0.41%)
Jan 10, 2022 7.731 7.754 7.695 7.739 28,560 +0.01(+0.10%)
Jan 07, 2022 7.739 7.754 7.691 7.731 62,301 -0.02(-0.30%)
Jan 06, 2022 7.675 7.754 7.640 7.754 15,009 +0.09(+1.13%)
Jan 05, 2022 7.731 7.742 7.660 7.668 17,728 -0.06(-0.71%)
Jan 04, 2022 7.660 7.746 7.660 7.723 37,573 +0.03(+0.41%)
Jan 03, 2022 7.597 7.707 7.597 7.691 59,063 +0.09(+1.14%)
Dec 31, 2021 7.494 7.699 7.494 7.605 48,622 +0.00(+0.00%)
Dec 30, 2021 7.581 7.643 7.565 7.605 27,801 +0.02(+0.21%)
Dec 29, 2021 7.573 7.605 7.345 7.589 99,034 -0.02(-0.21%)
Dec 28, 2021 7.605 7.652 7.565 7.605 35,361 -0.02(-0.31%)
Dec 27, 2021 7.597 7.628 7.597 7.628 32,871 +0.05(+0.62%)
Dec 23, 2021 7.534 7.601 7.526 7.581 16,648 +0.06(+0.73%)
Dec 22, 2021 7.486 7.542 7.478 7.526 22,410 +0.04(+0.53%)
Dec 21, 2021 7.423 7.494 7.423 7.486 18,001 +0.05(+0.64%)
Dec 20, 2021 7.542 7.542 7.392 7.439 47,732 -0.05(-0.63%)
Dec 17, 2021 7.415 7.548 7.415 7.486 31,544 +0.00(+0.00%)
Dec 16, 2021 7.502 7.534 7.447 7.486 37,678 +0.02(+0.32%)
Dec 15, 2021 7.376 7.463 7.352 7.463 60,929 +0.06(+0.85%)
Dec 14, 2021 7.384 7.475 7.171 7.400 35,840 -0.04(-0.53%)
Dec 13, 2021 7.605 7.644 7.392 7.439 79,341 -0.19(-2.48%)
Dec 10, 2021 7.660 7.715 7.605 7.628 21,981 -0.01(-0.17%)
Dec 09, 2021 7.648 7.683 7.613 7.641 18,702 -0.00(-0.04%)
Dec 08, 2021 7.605 7.707 7.605 7.644 38,008 +0.02(+0.21%)
Dec 07, 2021 7.628 7.723 7.628 7.628 13,306 -0.01(-0.10%)
Dec 06, 2021 7.760 7.760 7.612 7.636 74,509 +0.04(+0.52%)
Dec 03, 2021 7.652 7.652 7.565 7.597 15,876 -0.05(-0.67%)
Dec 02, 2021 7.691 7.778 7.612 7.648 24,259 -0.04(-0.56%)
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.