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 )

7.390 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 29, 2011 4.767 4.767 4.733 4.762 69,113 -0.01(-0.16%)
Apr 28, 2011 4.717 4.769 4.691 4.769 100,063 +0.05(+1.17%)
Apr 27, 2011 4.709 4.735 4.668 4.715 118,194 +0.00(+0.06%)
Apr 26, 2011 4.680 4.712 4.654 4.712 66,222 +0.03(+0.68%)
Apr 25, 2011 4.657 4.683 4.655 4.680 56,697 +0.02(+0.37%)
Apr 21, 2011 4.631 4.683 4.619 4.662 89,757 +0.05(+1.13%)
Apr 20, 2011 4.573 4.628 4.573 4.610 82,365 +0.08(+1.72%)
Apr 19, 2011 4.529 4.564 4.518 4.532 74,081 -0.01(-0.25%)
Apr 18, 2011 4.541 4.544 4.469 4.544 106,850 -0.02(-0.38%)
Apr 15, 2011 4.558 4.564 4.547 4.561 66,866 -0.00(-0.06%)
Apr 14, 2011 4.576 4.590 4.550 4.564 193,441 -0.04(-0.82%)
Apr 13, 2011 4.570 4.622 4.570 4.602 77,846 +0.04(+0.82%)
Apr 12, 2011 4.579 4.605 4.550 4.564 82,939 -0.05(-1.00%)
Apr 11, 2011 4.628 4.634 4.590 4.610 77,227 -0.01(-0.31%)
Apr 08, 2011 4.625 4.636 4.607 4.625 95,195 +0.00(+0.06%)
Apr 07, 2011 4.625 4.634 4.618 4.622 79,129 -0.00(-0.06%)
Apr 06, 2011 4.642 4.642 4.605 4.625 85,570 +0.01(+0.25%)
Apr 05, 2011 4.634 4.634 4.602 4.613 117,344 -0.01(-0.19%)
Apr 04, 2011 4.602 4.654 4.602 4.622 87,026 +0.01(+0.31%)
Apr 01, 2011 4.599 4.619 4.587 4.608 52,196 +0.02(+0.44%)
Mar 31, 2011 4.538 4.596 4.512 4.587 410,047 +0.04(+0.95%)
Mar 30, 2011 4.489 4.547 4.469 4.544 80,826 +0.08(+1.68%)
Mar 29, 2011 4.440 4.472 4.436 4.469 108,624 +0.02(+0.52%)
Mar 28, 2011 4.440 4.451 4.405 4.446 155,821 +0.00(+0.00%)
Mar 25, 2011 4.434 4.469 4.420 4.446 39,597 +0.00(+0.07%)
Mar 24, 2011 4.399 4.457 4.399 4.443 53,250 +0.04(+0.99%)
Mar 23, 2011 4.373 4.414 4.367 4.399 90,051 +0.02(+0.46%)
Mar 22, 2011 4.385 4.389 4.367 4.379 135,135 +0.01(+0.33%)
Mar 21, 2011 4.365 4.396 4.362 4.365 146,299 +0.06(+1.34%)
Mar 18, 2011 4.292 4.312 4.272 4.307 105,823 +0.05(+1.09%)
Mar 17, 2011 4.286 4.286 4.223 4.260 43,590 +0.04(+0.89%)
Mar 16, 2011 4.286 4.286 4.214 4.223 42,176 -0.05(-1.22%)
Mar 15, 2011 4.265 4.416 4.258 4.275 265,759 -0.14(-3.21%)
Mar 14, 2011 4.425 4.425 4.344 4.416 72,591 -0.03(-0.72%)
Mar 11, 2011 4.446 4.469 4.411 4.448 87,976 -0.01(-0.13%)
Mar 10, 2011 4.472 4.472 4.422 4.454 130,724 -0.03(-0.71%)
Mar 09, 2011 4.495 4.495 4.454 4.486 54,886 -0.02(-0.45%)
Mar 08, 2011 4.469 4.506 4.454 4.506 72,017 +0.03(+0.65%)
Mar 07, 2011 4.492 4.498 4.457 4.477 143,972 -0.02(-0.39%)
Mar 04, 2011 4.477 4.495 4.469 4.495 170,833 +0.02(+0.45%)
Mar 03, 2011 4.448 4.474 4.448 4.474 82,507 +0.04(+0.85%)
Mar 02, 2011 4.440 4.448 4.414 4.437 54,969 -0.01(-0.26%)
Mar 01, 2011 4.460 4.469 4.434 4.448 179,321 -0.01(-0.13%)
Feb 28, 2011 4.460 4.466 4.431 4.454 266,226 +0.01(+0.13%)
Feb 25, 2011 4.385 4.448 4.385 4.448 50,516 +0.07(+1.52%)
Feb 24, 2011 4.425 4.425 4.356 4.382 49,254 -0.02(-0.53%)
Feb 23, 2011 4.408 4.434 4.353 4.405 104,354 -0.00(-0.07%)
Feb 22, 2011 4.405 4.457 4.388 4.408 90,780 -0.05(-1.10%)
Feb 18, 2011 4.495 4.495 4.422 4.457 190,703 -0.02(-0.39%)
Feb 17, 2011 4.452 4.486 4.426 4.474 362,620 +0.02(+0.44%)
Feb 16, 2011 4.415 4.455 4.409 4.455 230,373 +0.04(+0.83%)
Feb 15, 2011 4.409 4.438 4.398 4.418 235,224 -0.01(-0.32%)
Feb 14, 2011 4.424 4.463 4.424 4.432 360,254 -0.02(-0.38%)
Feb 11, 2011 4.469 4.520 4.418 4.449 608,600 +0.10(+2.21%)
Feb 10, 2011 4.356 4.375 4.333 4.353 82,705 -0.01(-0.13%)
Feb 09, 2011 4.361 4.375 4.337 4.359 83,422 +0.01(+0.19%)
Feb 08, 2011 4.344 4.353 4.325 4.350 36,367 +0.02(+0.46%)
Feb 07, 2011 4.288 4.333 4.282 4.330 60,664 +0.05(+1.19%)
Feb 04, 2011 4.291 4.291 4.277 4.279 60,480 +0.00(+0.07%)
Feb 03, 2011 4.299 4.299 4.262 4.276 41,996 -0.02(-0.53%)
Feb 02, 2011 4.299 4.342 4.288 4.299 67,162 -0.03(-0.59%)
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.