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 (%)
Mar 31, 2006 5.961 5.988 5.943 5.988 42,548 +0.06(+0.95%)
Mar 30, 2006 5.886 5.935 5.886 5.932 47,400 +0.01(+0.14%)
Mar 29, 2006 5.940 5.967 5.908 5.924 47,773 +0.03(+0.50%)
Mar 28, 2006 5.975 5.975 5.894 5.894 56,358 -0.07(-1.21%)
Mar 27, 2006 6.082 6.082 5.967 5.967 65,315 -0.12(-1.98%)
Mar 24, 2006 6.093 6.117 6.061 6.087 45,161 -0.03(-0.53%)
Mar 23, 2006 6.098 6.120 6.085 6.120 66,808 +0.05(+0.79%)
Mar 22, 2006 6.042 6.093 6.028 6.071 61,956 -0.02(-0.40%)
Mar 21, 2006 6.085 6.122 6.061 6.095 37,323 +0.01(+0.09%)
Mar 20, 2006 6.055 6.122 6.055 6.090 60,090 -0.03(-0.53%)
Mar 17, 2006 6.053 6.122 6.047 6.122 29,485 -0.01(-0.22%)
Mar 16, 2006 6.122 6.144 6.109 6.136 30,231 +0.05(+0.88%)
Mar 15, 2006 6.162 6.189 6.044 6.082 121,674 -0.05(-0.83%)
Mar 14, 2006 6.063 6.136 6.034 6.133 52,252 +0.09(+1.42%)
Mar 13, 2006 6.042 6.082 6.026 6.047 25,753 +0.01(+0.22%)
Mar 10, 2006 5.983 6.034 5.972 6.034 56,358 +0.11(+1.85%)
Mar 09, 2006 6.031 6.055 5.924 5.924 179,525 -0.07(-1.16%)
Mar 08, 2006 6.162 6.162 5.975 5.994 71,660 -0.12(-1.93%)
Mar 07, 2006 6.221 6.240 6.111 6.111 45,534 -0.09(-1.47%)
Mar 06, 2006 6.251 6.270 6.203 6.203 48,520 +0.02(+0.30%)
Mar 03, 2006 6.157 6.208 6.133 6.184 51,132 +0.03(+0.52%)
Mar 02, 2006 6.203 6.216 6.152 6.152 23,886 +0.01(+0.17%)
Mar 01, 2006 6.130 6.229 6.122 6.141 95,174 +0.02(+0.31%)
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%)
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.