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 -0.198 (-2.58%)
Official Closing 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, 2020 5.000 5.164 4.769 5.081 26,328 +0.14(+2.91%)
Mar 30, 2020 4.912 5.034 4.839 4.937 24,526 +0.01(+0.23%)
Mar 27, 2020 4.825 4.943 4.706 4.926 51,127 -0.03(-0.68%)
Mar 26, 2020 4.750 5.041 4.656 4.960 46,535 +0.32(+6.99%)
Mar 25, 2020 4.339 4.771 4.234 4.636 97,713 +0.41(+9.74%)
Mar 24, 2020 4.035 4.224 3.900 4.224 65,963 +0.46(+12.19%)
Mar 23, 2020 4.116 4.292 3.738 3.765 117,110 -0.56(-12.95%)
Mar 20, 2020 4.373 4.669 4.251 4.325 70,541 +0.00(+0.00%)
Mar 19, 2020 3.698 4.413 3.570 4.325 169,038 +0.51(+13.25%)
Mar 18, 2020 4.555 4.555 3.475 3.819 142,210 -0.84(-17.97%)
Mar 17, 2020 4.521 4.709 4.447 4.656 124,250 +0.16(+3.45%)
Mar 16, 2020 4.575 4.703 4.433 4.501 71,310 -0.46(-9.25%)
Mar 13, 2020 4.858 4.994 4.730 4.960 169,536 +0.30(+6.52%)
Mar 12, 2020 5.472 5.472 4.656 4.656 268,248 -1.15(-19.77%)
Mar 11, 2020 6.134 6.201 5.793 5.803 86,382 -0.42(-6.72%)
Mar 10, 2020 6.471 6.501 6.174 6.221 85,392 +0.00(+0.00%)
Mar 09, 2020 6.782 6.782 6.215 6.221 193,445 -0.58(-8.53%)
Mar 06, 2020 6.775 6.822 6.734 6.802 55,870 -0.05(-0.74%)
Mar 05, 2020 7.119 7.119 6.822 6.852 94,447 -0.36(-5.00%)
Mar 04, 2020 7.018 7.220 6.970 7.213 39,686 +0.29(+4.19%)
Mar 03, 2020 6.829 7.105 6.829 6.923 52,340 +0.09(+1.38%)
Mar 02, 2020 6.444 6.829 6.427 6.829 98,226 +0.41(+6.39%)
Feb 28, 2020 6.613 6.613 6.302 6.419 121,372 -0.23(-3.52%)
Feb 27, 2020 7.031 7.031 6.653 6.653 212,916 -0.43(-6.01%)
Feb 26, 2020 7.078 7.139 7.011 7.078 49,636 -0.03(-0.38%)
Feb 25, 2020 7.274 7.317 7.085 7.105 89,037 -0.20(-2.68%)
Feb 24, 2020 7.517 7.517 7.220 7.301 115,662 -0.25(-3.31%)
Feb 21, 2020 7.558 7.564 7.504 7.551 66,540 -0.05(-0.71%)
Feb 20, 2020 7.572 7.605 7.551 7.605 60,978 +0.05(+0.61%)
Feb 19, 2020 7.526 7.559 7.499 7.559 53,528 +0.03(+0.44%)
Feb 18, 2020 7.512 7.526 7.499 7.526 45,870 +0.01(+0.18%)
Feb 14, 2020 7.473 7.512 7.460 7.512 59,987 +0.09(+1.25%)
Feb 13, 2020 7.420 7.467 7.407 7.420 25,602 +0.00(+0.00%)
Feb 12, 2020 7.446 7.499 7.407 7.420 95,598 +0.01(+0.09%)
Feb 11, 2020 7.420 7.420 7.387 7.413 25,379 +0.03(+0.36%)
Feb 10, 2020 7.347 7.427 7.341 7.387 53,958 +0.03(+0.45%)
Feb 07, 2020 7.307 7.354 7.307 7.354 42,869 +0.04(+0.54%)
Feb 06, 2020 7.314 7.328 7.314 7.314 25,738 +0.01(+0.09%)
Feb 05, 2020 7.321 7.324 7.288 7.308 43,150 +0.00(+0.00%)
Feb 04, 2020 7.209 7.308 7.195 7.308 83,147 +0.09(+1.19%)
Feb 03, 2020 7.229 7.253 7.195 7.222 34,624 -0.02(-0.27%)
Jan 31, 2020 7.202 7.261 7.189 7.242 94,828 -0.02(-0.27%)
Jan 30, 2020 7.261 7.261 7.209 7.261 46,873 +0.00(+0.00%)
Jan 29, 2020 7.275 7.308 7.235 7.261 47,991 +0.01(+0.18%)
Jan 28, 2020 7.162 7.268 7.162 7.248 35,944 +0.07(+0.92%)
Jan 27, 2020 7.162 7.195 7.162 7.182 75,066 -0.06(-0.82%)
Jan 24, 2020 7.268 7.279 7.222 7.242 41,052 -0.05(-0.63%)
Jan 23, 2020 7.281 7.330 7.272 7.288 43,957 +0.03(+0.36%)
Jan 22, 2020 7.380 7.380 7.261 7.261 135,806 -0.11(-1.52%)
Jan 21, 2020 7.387 7.394 7.341 7.374 76,903 -0.03(-0.36%)
Jan 17, 2020 7.314 7.420 7.288 7.400 104,523 +0.05(+0.63%)
Jan 16, 2020 7.255 7.354 7.215 7.354 132,978 +0.10(+1.36%)
Jan 15, 2020 7.222 7.255 7.169 7.255 83,447 +0.07(+0.92%)
Jan 14, 2020 7.189 7.255 7.140 7.189 72,651 -0.05(-0.64%)
Jan 13, 2020 7.162 7.261 7.136 7.235 197,354 +0.11(+1.48%)
Jan 10, 2020 7.096 7.129 7.037 7.129 74,681 +0.10(+1.41%)
Jan 09, 2020 6.951 7.030 6.945 7.030 51,655 +0.07(+0.95%)
Jan 08, 2020 6.945 7.016 6.945 6.964 25,076 +0.02(+0.29%)
Jan 07, 2020 6.971 6.997 6.931 6.945 40,741 +0.02(+0.29%)
Jan 06, 2020 7.024 7.024 6.925 6.925 63,391 -0.05(-0.76%)
Jan 03, 2020 6.991 7.056 6.971 6.978 72,712 -0.08(-1.12%)
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.