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 -0.200 (-2.60%)
Official Closing Price Updated: 4:10 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 (%)
Apr 29, 2022 8.134 8.198 7.990 7.997 35,010 -0.20(-2.45%)
Apr 28, 2022 8.279 8.279 8.174 8.198 28,733 +0.02(+0.29%)
Apr 27, 2022 8.182 8.263 8.158 8.174 28,029 -0.08(-0.97%)
Apr 26, 2022 8.230 8.279 8.174 8.255 24,126 -0.05(-0.58%)
Apr 25, 2022 8.359 8.512 8.159 8.303 28,216 -0.15(-1.81%)
Apr 22, 2022 8.584 8.584 8.305 8.456 33,612 -0.03(-0.38%)
Apr 21, 2022 8.801 8.801 8.488 8.488 38,021 -0.29(-3.30%)
Apr 20, 2022 8.568 8.882 8.520 8.777 23,967 +0.30(+3.51%)
Apr 19, 2022 8.359 8.785 8.297 8.480 147,279 +0.16(+1.93%)
Apr 18, 2022 8.439 8.439 8.319 8.319 48,660 -0.06(-0.67%)
Apr 14, 2022 8.584 8.592 8.351 8.375 21,156 -0.14(-1.70%)
Apr 13, 2022 8.568 8.681 8.456 8.520 20,713 -0.05(-0.56%)
Apr 12, 2022 8.648 8.715 8.543 8.568 30,011 +0.01(+0.09%)
Apr 11, 2022 8.624 8.624 8.544 8.560 49,361 -0.10(-1.11%)
Apr 08, 2022 8.456 8.713 8.456 8.656 154,950 +0.23(+2.67%)
Apr 07, 2022 8.464 8.464 8.279 8.431 35,457 -0.07(-0.85%)
Apr 06, 2022 8.311 8.584 8.243 8.504 57,676 +0.22(+2.62%)
Apr 05, 2022 8.226 8.431 8.224 8.287 64,987 +0.06(+0.68%)
Apr 04, 2022 8.279 8.279 8.142 8.230 21,024 +0.03(+0.39%)
Apr 01, 2022 7.952 8.206 7.952 8.198 23,913 +0.04(+0.49%)
Mar 31, 2022 8.038 8.182 8.005 8.158 52,424 +0.12(+1.50%)
Mar 30, 2022 8.013 8.038 7.973 8.038 29,679 +0.04(+0.50%)
Mar 29, 2022 7.997 8.001 7.901 7.997 26,392 +0.02(+0.30%)
Mar 28, 2022 7.965 8.013 7.903 7.973 32,986 -0.03(-0.40%)
Mar 25, 2022 7.965 8.005 7.928 8.005 6,044 +0.06(+0.81%)
Mar 24, 2022 7.949 8.013 7.913 7.941 39,749 -0.06(-0.80%)
Mar 23, 2022 8.005 8.013 7.957 8.005 29,583 +0.00(+0.00%)
Mar 22, 2022 7.901 8.013 7.837 8.005 26,038 +0.19(+2.39%)
Mar 21, 2022 7.788 7.829 7.788 7.818 12,779 +0.01(+0.18%)
Mar 18, 2022 7.788 7.820 7.740 7.804 20,528 +0.01(+0.17%)
Mar 17, 2022 7.668 7.791 7.668 7.791 16,536 +0.09(+1.18%)
Mar 16, 2022 7.668 7.722 7.648 7.700 22,348 +0.07(+0.95%)
Mar 15, 2022 7.668 7.670 7.526 7.628 21,574 +0.03(+0.42%)
Mar 14, 2022 7.660 7.692 7.596 7.596 16,728 -0.12(-1.56%)
Mar 11, 2022 7.796 7.796 7.716 7.716 12,930 -0.08(-1.03%)
Mar 10, 2022 7.740 7.845 7.716 7.796 39,673 +0.03(+0.41%)
Mar 09, 2022 7.748 7.788 7.723 7.764 30,614 +0.03(+0.42%)
Mar 08, 2022 7.700 7.748 7.648 7.732 28,743 +0.03(+0.42%)
Mar 07, 2022 7.901 7.901 7.668 7.700 42,102 -0.19(-2.44%)
Mar 04, 2022 7.941 7.941 7.788 7.893 36,790 -0.05(-0.61%)
Mar 03, 2022 7.981 8.005 7.898 7.941 44,880 +0.01(+0.10%)
Mar 02, 2022 7.901 7.933 7.853 7.933 27,016 +0.11(+1.44%)
Mar 01, 2022 7.748 7.918 7.748 7.821 70,309 +0.13(+1.67%)
Feb 28, 2022 7.628 7.716 7.574 7.692 53,020 +0.12(+1.59%)
Feb 25, 2022 7.475 7.612 7.535 7.571 50,337 +0.11(+1.51%)
Feb 24, 2022 7.475 7.499 7.403 7.459 61,172 -0.06(-0.85%)
Feb 23, 2022 7.571 7.578 7.523 7.523 21,856 -0.02(-0.27%)
Feb 22, 2022 7.716 7.740 7.535 7.543 34,101 -0.12(-1.62%)
Feb 18, 2022 7.668 0 -0.02(-0.31%)
Feb 17, 2022 7.685 7.691 7.664 7.691 12,556 +0.02(+0.21%)
Feb 16, 2022 7.668 7.754 7.660 7.676 41,337 +0.00(+0.00%)
Feb 15, 2022 7.644 7.691 7.618 7.676 27,736 +0.03(+0.41%)
Feb 14, 2022 7.825 7.825 7.597 7.644 83,485 -0.17(-2.12%)
Feb 11, 2022 7.817 7.865 7.786 7.810 24,255 -0.00(-0.05%)
Feb 10, 2022 7.841 7.865 7.814 7.814 22,394 -0.04(-0.55%)
Feb 09, 2022 7.865 7.912 7.841 7.857 24,048 +0.05(+0.60%)
Feb 08, 2022 7.817 7.817 7.798 7.810 14,606 +0.01(+0.10%)
Feb 07, 2022 7.778 7.849 7.778 7.802 34,441 -0.03(-0.40%)
Feb 04, 2022 7.825 7.865 7.794 7.833 28,607 -0.01(-0.10%)
Feb 03, 2022 7.873 7.912 7.841 63,673 -0.05(-0.60%)
Feb 02, 2022 7.865 7.904 7.810 7.888 15,226 +0.02(+0.30%)
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.