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 30, 2012 5.155 5.155 5.060 5.085 63,812 -0.05(-0.93%)
Mar 29, 2012 5.124 5.146 5.098 5.133 61,125 +0.00(+0.00%)
Mar 28, 2012 5.139 5.149 5.104 5.133 91,471 +0.00(+0.06%)
Mar 27, 2012 5.168 5.174 5.098 5.130 84,855 -0.00(-0.06%)
Mar 26, 2012 5.193 5.193 5.130 5.133 75,312 +0.00(+0.00%)
Mar 23, 2012 5.193 5.193 5.130 5.133 78,449 -0.04(-0.74%)
Mar 22, 2012 5.155 5.187 5.124 5.171 68,296 +0.01(+0.25%)
Mar 21, 2012 5.124 5.174 5.120 5.158 69,287 +0.04(+0.81%)
Mar 20, 2012 5.076 5.117 5.074 5.117 57,296 +0.02(+0.42%)
Mar 19, 2012 5.101 5.106 5.071 5.096 26,862 -0.00(-0.04%)
Mar 16, 2012 5.085 5.124 5.066 5.098 59,090 +0.03(+0.63%)
Mar 15, 2012 5.076 5.124 5.028 5.066 53,392 +0.03(+0.50%)
Mar 14, 2012 5.047 5.085 5.038 5.041 35,820 -0.03(-0.56%)
Mar 13, 2012 5.044 5.069 4.990 5.069 42,701 +0.02(+0.44%)
Mar 12, 2012 5.069 5.092 4.984 5.047 65,087 -0.04(-0.81%)
Mar 09, 2012 5.028 5.092 5.022 5.089 77,194 +0.04(+0.88%)
Mar 08, 2012 5.050 5.054 5.009 5.044 53,467 +0.02(+0.32%)
Mar 07, 2012 5.028 5.028 4.936 5.028 61,777 +0.02(+0.44%)
Mar 06, 2012 5.006 5.006 4.898 5.006 96,244 -0.03(-0.57%)
Mar 05, 2012 5.022 5.035 4.990 5.035 47,420 -0.02(-0.31%)
Mar 02, 2012 5.038 5.057 5.006 5.050 79,138 -0.00(-0.06%)
Mar 01, 2012 4.952 5.085 4.943 5.054 166,721 +0.12(+2.45%)
Feb 29, 2012 4.977 5.089 4.930 4.933 109,433 -0.01(-0.26%)
Feb 28, 2012 4.949 4.961 4.905 4.946 108,424 +0.02(+0.39%)
Feb 27, 2012 4.958 4.977 4.907 4.926 86,698 -0.04(-0.80%)
Feb 24, 2012 5.006 5.022 4.927 4.966 108,619 +0.00(+0.10%)
Feb 23, 2012 5.101 5.130 4.950 4.961 123,648 -0.09(-1.82%)
Feb 22, 2012 5.162 5.162 5.036 5.054 46,259 -0.03(-0.50%)
Feb 21, 2012 5.098 5.126 5.035 5.079 92,427 +0.05(+0.99%)
Feb 17, 2012 4.995 5.054 4.995 5.029 74,399 +0.03(+0.69%)
Feb 16, 2012 4.973 4.995 4.933 4.995 115,406 +0.06(+1.26%)
Feb 15, 2012 4.920 4.958 4.920 4.933 111,168 +0.04(+0.89%)
Feb 14, 2012 4.939 4.942 4.864 4.889 150,950 -0.04(-0.88%)
Feb 13, 2012 4.967 4.967 4.930 4.933 51,771 -0.01(-0.25%)
Feb 10, 2012 4.923 4.970 4.889 4.945 91,234 +0.01(+0.13%)
Feb 09, 2012 4.914 4.939 4.883 4.939 77,290 +0.05(+1.02%)
Feb 08, 2012 4.892 4.920 4.840 4.889 92,909 +0.01(+0.26%)
Feb 07, 2012 4.840 4.899 4.824 4.877 89,803 +0.05(+1.10%)
Feb 06, 2012 4.858 4.858 4.824 4.824 50,301 +0.00(+0.06%)
Feb 03, 2012 4.874 4.899 4.802 4.821 164,685 -0.01(-0.13%)
Feb 02, 2012 4.852 4.852 4.812 4.827 109,982 +0.01(+0.19%)
Feb 01, 2012 4.799 4.852 4.787 4.818 104,953 +0.06(+1.24%)
Jan 31, 2012 4.821 4.840 4.759 4.759 111,033 -0.02(-0.46%)
Jan 30, 2012 4.790 4.790 4.740 4.780 92,044 -0.02(-0.39%)
Jan 27, 2012 4.718 4.799 4.696 4.799 71,489 +0.10(+2.19%)
Jan 26, 2012 4.672 4.696 4.656 4.696 101,696 +0.03(+0.73%)
Jan 25, 2012 4.644 4.668 4.597 4.662 117,039 +0.03(+0.74%)
Jan 24, 2012 4.634 4.637 4.600 4.628 100,314 +0.00(+0.00%)
Jan 23, 2012 4.628 4.631 4.594 4.628 148,950 +0.02(+0.36%)
Jan 20, 2012 4.616 4.616 4.581 4.612 92,591 +0.01(+0.18%)
Jan 19, 2012 4.606 4.609 4.578 4.603 64,535 +0.02(+0.34%)
Jan 18, 2012 4.572 4.588 4.553 4.588 98,356 +0.04(+0.89%)
Jan 17, 2012 4.538 4.583 4.520 4.547 40,550 +0.03(+0.76%)
Jan 13, 2012 4.541 4.541 4.491 4.513 87,414 +0.00(+0.00%)
Jan 12, 2012 4.572 4.572 4.510 4.513 53,423 -0.03(-0.62%)
Jan 11, 2012 4.569 4.569 4.525 4.541 88,105 +0.00(+0.07%)
Jan 10, 2012 4.612 4.612 4.538 4.538 123,238 -0.02(-0.41%)
Jan 09, 2012 4.603 4.609 4.519 4.556 97,709 -0.02(-0.34%)
Jan 06, 2012 4.584 4.591 4.538 4.572 158,329 +0.02(+0.55%)
Jan 05, 2012 4.591 4.591 4.516 4.547 125,839 -0.01(-0.27%)
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.