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 )

7.549 -0.141 (-1.83%)
Streaming Delayed Price Updated: 3:14 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 29, 2019 6.743 6.743 6.681 6.730 24,960 +0.05(+0.73%)
Mar 28, 2019 6.743 6.749 6.681 6.681 39,078 -0.07(-1.09%)
Mar 27, 2019 6.786 6.833 6.755 6.755 28,141 -0.05(-0.72%)
Mar 26, 2019 6.736 6.841 6.724 6.804 31,540 +0.09(+1.28%)
Mar 25, 2019 6.773 6.773 6.681 6.718 34,346 -0.07(-1.08%)
Mar 22, 2019 6.822 6.822 6.730 6.792 21,208 -0.04(-0.63%)
Mar 21, 2019 6.779 6.848 6.779 6.835 17,963 +0.04(+0.54%)
Mar 20, 2019 6.804 6.828 6.748 6.798 36,349 +0.01(+0.18%)
Mar 19, 2019 6.804 6.834 6.767 6.786 37,455 +0.03(+0.45%)
Mar 18, 2019 6.761 6.794 6.730 6.755 38,348 -0.04(-0.53%)
Mar 15, 2019 6.761 6.803 6.715 6.791 37,685 +0.03(+0.44%)
Mar 14, 2019 6.773 6.792 6.730 6.761 35,042 +0.01(+0.09%)
Mar 13, 2019 6.777 6.786 6.753 6.755 27,541 +0.00(+0.00%)
Mar 12, 2019 6.792 6.792 6.755 6.755 39,349 -0.03(-0.45%)
Mar 11, 2019 6.786 6.792 6.755 6.786 28,396 -0.02(-0.27%)
Mar 08, 2019 6.792 6.853 6.755 6.804 45,353 +0.05(+0.73%)
Mar 07, 2019 6.804 6.804 6.755 6.755 19,454 -0.03(-0.46%)
Mar 06, 2019 6.810 6.810 6.773 6.786 17,415 -0.02(-0.35%)
Mar 05, 2019 6.810 6.841 6.779 6.810 18,111 -0.02(-0.27%)
Mar 04, 2019 6.841 6.841 6.779 6.828 14,067 -0.02(-0.27%)
Mar 01, 2019 6.847 6.853 6.761 6.847 54,163 +0.07(+0.99%)
Feb 28, 2019 6.835 6.847 6.749 6.779 67,459 -0.06(-0.81%)
Feb 27, 2019 6.773 6.835 6.736 6.835 29,062 +0.09(+1.36%)
Feb 26, 2019 6.706 6.783 6.706 6.743 43,951 +0.02(+0.27%)
Feb 25, 2019 6.755 6.755 6.718 6.724 17,917 +0.02(+0.27%)
Feb 22, 2019 6.712 6.749 6.638 6.706 32,465 -0.01(-0.09%)
Feb 21, 2019 6.706 6.712 6.676 6.712 80,708 +0.02(+0.27%)
Feb 20, 2019 6.730 6.735 6.682 6.694 68,108 -0.02(-0.27%)
Feb 19, 2019 6.617 6.712 6.593 6.712 60,869 +0.09(+1.35%)
Feb 15, 2019 6.682 6.682 6.593 6.622 42,908 -0.04(-0.63%)
Feb 14, 2019 6.622 6.682 6.617 6.664 39,978 +0.01(+0.18%)
Feb 13, 2019 6.646 6.658 6.599 6.652 36,185 +0.04(+0.55%)
Feb 12, 2019 6.557 6.646 6.506 6.616 76,941 +0.13(+2.02%)
Feb 11, 2019 6.473 6.551 6.409 6.485 25,545 +0.02(+0.37%)
Feb 08, 2019 6.420 6.473 6.420 6.461 9,386 -0.04(-0.55%)
Feb 07, 2019 6.491 6.497 6.443 6.497 7,100 -0.02(-0.37%)
Feb 06, 2019 6.515 6.563 6.515 6.521 35,248 -0.01(-0.09%)
Feb 05, 2019 6.521 6.539 6.447 6.527 41,415 +0.02(+0.30%)
Feb 04, 2019 6.456 6.520 6.443 6.507 49,572 +0.08(+1.18%)
Feb 01, 2019 6.384 6.438 6.384 6.432 15,755 +0.05(+0.75%)
Jan 31, 2019 6.384 6.455 6.382 6.384 32,555 -0.03(-0.47%)
Jan 30, 2019 6.324 6.438 6.318 6.414 61,793 +0.08(+1.22%)
Jan 29, 2019 6.324 6.336 6.310 6.336 37,707 +0.04(+0.66%)
Jan 28, 2019 6.306 6.330 6.294 6.294 26,236 -0.04(-0.57%)
Jan 25, 2019 6.282 6.354 6.282 6.330 53,803 +0.06(+0.94%)
Jan 24, 2019 6.294 6.359 6.264 6.271 26,633 -0.05(-0.84%)
Jan 23, 2019 6.312 6.324 6.265 6.324 32,136 +0.03(+0.47%)
Jan 22, 2019 6.390 6.438 6.270 6.294 35,704 -0.09(-1.40%)
Jan 18, 2019 6.253 6.390 6.205 6.384 67,547 +0.12(+1.90%)
Jan 17, 2019 6.169 6.264 6.115 6.264 81,990 +0.10(+1.55%)
Jan 16, 2019 6.097 6.169 6.097 6.169 27,878 +0.04(+0.68%)
Jan 15, 2019 6.058 6.127 6.038 6.127 17,443 +0.10(+1.68%)
Jan 14, 2019 6.026 6.109 6.026 6.026 38,466 -0.08(-1.27%)
Jan 11, 2019 6.115 6.133 6.056 6.103 33,354 -0.04(-0.58%)
Jan 10, 2019 6.187 6.187 6.032 6.139 46,056 -0.04(-0.58%)
Jan 09, 2019 5.966 6.175 5.877 6.175 99,132 +0.17(+2.88%)
Jan 08, 2019 5.978 6.008 5.912 6.002 21,102 +0.10(+1.72%)
Jan 07, 2019 5.763 5.936 5.763 5.901 43,858 +0.17(+2.91%)
Jan 04, 2019 5.674 5.745 5.608 5.734 55,982 +0.15(+2.67%)
Jan 03, 2019 5.602 5.704 5.555 5.584 32,040 +0.04(+0.65%)
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.