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 )

7.650 +0.160 (+2.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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, 2011 4.534 4.591 4.508 4.583 410,454 +0.04(+0.95%)
Mar 30, 2011 4.484 4.542 4.464 4.539 80,907 +0.08(+1.68%)
Mar 29, 2011 4.435 4.467 4.432 4.464 108,732 +0.02(+0.52%)
Mar 28, 2011 4.435 4.447 4.401 4.441 155,976 +0.00(+0.00%)
Mar 25, 2011 4.430 4.464 4.415 4.441 39,636 +0.00(+0.07%)
Mar 24, 2011 4.395 4.453 4.395 4.438 53,303 +0.04(+0.99%)
Mar 23, 2011 4.369 4.409 4.363 4.395 90,140 +0.02(+0.46%)
Mar 22, 2011 4.380 4.384 4.363 4.375 135,270 +0.01(+0.33%)
Mar 21, 2011 4.360 4.392 4.357 4.360 146,445 +0.06(+1.34%)
Mar 18, 2011 4.288 4.308 4.268 4.302 105,929 +0.05(+1.09%)
Mar 17, 2011 4.282 4.282 4.219 4.256 43,634 +0.04(+0.89%)
Mar 16, 2011 4.282 4.282 4.210 4.219 42,218 -0.05(-1.22%)
Mar 15, 2011 4.261 4.412 4.253 4.271 266,023 -0.14(-3.21%)
Mar 14, 2011 4.421 4.421 4.340 4.412 72,663 -0.03(-0.72%)
Mar 11, 2011 4.441 4.464 4.406 4.444 88,064 -0.01(-0.13%)
Mar 10, 2011 4.467 4.467 4.418 4.450 130,853 -0.03(-0.71%)
Mar 09, 2011 4.490 4.490 4.450 4.482 54,940 -0.02(-0.45%)
Mar 08, 2011 4.464 4.502 4.450 4.502 72,089 +0.03(+0.65%)
Mar 07, 2011 4.487 4.493 4.453 4.473 144,115 -0.02(-0.39%)
Mar 04, 2011 4.473 4.490 4.464 4.490 171,003 +0.02(+0.45%)
Mar 03, 2011 4.444 4.470 4.444 4.470 82,589 +0.04(+0.85%)
Mar 02, 2011 4.435 4.444 4.409 4.432 55,023 -0.01(-0.26%)
Mar 01, 2011 4.456 4.464 4.430 4.444 179,499 -0.01(-0.13%)
Feb 28, 2011 4.456 4.461 4.427 4.450 266,490 +0.01(+0.13%)
Feb 25, 2011 4.380 4.444 4.380 4.444 50,566 +0.07(+1.52%)
Feb 24, 2011 4.421 4.421 4.352 4.378 49,302 -0.02(-0.53%)
Feb 23, 2011 4.404 4.430 4.349 4.401 104,458 -0.00(-0.07%)
Feb 22, 2011 4.401 4.453 4.383 4.404 90,871 -0.05(-1.10%)
Feb 18, 2011 4.490 4.490 4.418 4.453 190,892 -0.02(-0.39%)
Feb 17, 2011 4.447 4.481 4.422 4.470 362,980 +0.02(+0.44%)
Feb 16, 2011 4.411 4.450 4.405 4.450 230,602 +0.04(+0.83%)
Feb 15, 2011 4.405 4.433 4.394 4.414 235,458 -0.01(-0.32%)
Feb 14, 2011 4.419 4.459 4.419 4.428 360,612 -0.02(-0.38%)
Feb 11, 2011 4.464 4.515 4.414 4.445 609,204 +0.10(+2.21%)
Feb 10, 2011 4.351 4.371 4.329 4.349 82,787 -0.01(-0.13%)
Feb 09, 2011 4.357 4.371 4.332 4.354 83,505 +0.01(+0.20%)
Feb 08, 2011 4.340 4.349 4.320 4.346 36,403 +0.02(+0.46%)
Feb 07, 2011 4.284 4.329 4.278 4.326 60,724 +0.05(+1.19%)
Feb 04, 2011 4.286 4.286 4.272 4.275 60,540 +0.00(+0.07%)
Feb 03, 2011 4.295 4.295 4.258 4.272 42,037 -0.02(-0.53%)
Feb 02, 2011 4.295 4.337 4.284 4.295 67,229 -0.03(-0.59%)
Feb 01, 2011 4.247 4.320 4.247 4.320 56,880 +0.08(+1.87%)
Jan 31, 2011 4.238 4.269 4.233 4.241 65,204 +0.01(+0.20%)
Jan 28, 2011 4.264 4.267 4.219 4.233 37,302 -0.04(-0.99%)
Jan 27, 2011 4.284 4.292 4.252 4.275 38,293 +0.01(+0.13%)
Jan 26, 2011 4.258 4.269 4.236 4.269 87,519 +0.03(+0.67%)
Jan 25, 2011 4.261 4.261 4.230 4.241 65,877 -0.01(-0.13%)
Jan 24, 2011 4.202 4.252 4.202 4.247 112,707 +0.04(+1.01%)
Jan 21, 2011 4.306 4.306 4.202 4.204 234,258 +0.04(+1.02%)
Jan 20, 2011 4.142 4.173 4.141 4.162 191,275 +0.02(+0.41%)
Jan 19, 2011 4.156 4.187 4.144 4.145 89,808 -0.03(-0.74%)
Jan 18, 2011 4.120 4.176 4.120 4.176 86,956 +0.05(+1.23%)
Jan 14, 2011 4.100 4.134 4.100 4.125 127,649 +0.01(+0.21%)
Jan 13, 2011 4.100 4.122 4.094 4.117 145,960 +0.03(+0.76%)
Jan 12, 2011 4.057 4.094 4.057 4.086 108,633 +0.04(+1.05%)
Jan 11, 2011 4.043 4.049 4.035 4.043 52,895 +0.01(+0.21%)
Jan 10, 2011 4.072 4.072 4.026 4.035 99,226 -0.03(-0.76%)
Jan 07, 2011 4.086 4.091 4.055 4.066 71,532 -0.01(-0.21%)
Jan 06, 2011 4.086 4.086 4.066 4.074 56,176 -0.03(-0.62%)
Jan 05, 2011 4.080 4.100 4.069 4.100 29,364 +0.01(+0.28%)
Jan 04, 2011 4.131 4.131 4.080 4.089 90,668 -0.04(-0.96%)
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.