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 )

7.931 +0.031 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2018 6.638 6.751 6.570 6.609 43,437 +0.03(+0.43%)
Apr 27, 2018 6.609 6.609 6.546 6.581 21,412 +0.04(+0.61%)
Apr 26, 2018 6.632 6.677 6.519 6.542 83,589 -0.08(-1.20%)
Apr 25, 2018 6.609 6.626 6.536 6.621 51,288 +0.08(+1.17%)
Apr 24, 2018 6.559 6.592 6.542 6.544 15,257 -0.03(-0.39%)
Apr 23, 2018 6.570 6.603 6.553 6.570 48,060 -0.03(-0.51%)
Apr 20, 2018 6.666 6.672 6.575 6.604 40,450 -0.09(-1.29%)
Apr 19, 2018 6.745 6.745 6.683 6.690 16,167 -0.04(-0.65%)
Apr 18, 2018 6.734 6.745 6.717 6.734 16,498 +0.02(+0.26%)
Apr 17, 2018 6.740 6.758 6.709 6.716 51,988 +0.01(+0.16%)
Apr 16, 2018 6.768 6.768 6.702 6.706 49,182 -0.01(-0.21%)
Apr 13, 2018 6.672 6.734 6.672 6.720 25,873 +0.05(+0.72%)
Apr 12, 2018 6.694 6.717 6.672 6.672 15,561 -0.01(-0.17%)
Apr 11, 2018 6.689 6.711 6.680 6.683 17,572 -0.01(-0.08%)
Apr 10, 2018 6.694 6.717 6.638 6.689 75,908 +0.01(+0.17%)
Apr 09, 2018 6.638 6.741 6.638 6.677 56,664 +0.03(+0.51%)
Apr 06, 2018 6.621 6.668 6.621 6.643 33,996 -0.03(-0.51%)
Apr 05, 2018 6.626 6.688 6.615 6.677 15,787 +0.06(+0.85%)
Apr 04, 2018 6.547 6.632 6.547 6.621 19,633 +0.01(+0.09%)
Apr 03, 2018 6.564 6.621 6.564 6.615 16,167 +0.04(+0.61%)
Apr 02, 2018 6.575 6.592 6.530 6.575 17,517 -0.00(-0.01%)
Mar 29, 2018 6.575 6.575 6.575 0 +0.07(+1.00%)
Mar 28, 2018 6.511 6.519 6.500 6.510 22,967 +0.01(+0.13%)
Mar 27, 2018 6.508 6.553 6.475 6.502 28,092 +0.02(+0.35%)
Mar 26, 2018 6.542 6.561 6.474 6.479 40,137 -0.01(-0.17%)
Mar 23, 2018 6.542 6.592 6.491 6.491 35,532 -0.05(-0.78%)
Mar 22, 2018 6.547 6.576 6.536 6.541 48,659 -0.04(-0.60%)
Mar 21, 2018 6.559 6.587 6.559 6.581 32,113 +0.02(+0.26%)
Mar 20, 2018 6.609 6.626 6.564 6.564 34,281 -0.05(-0.68%)
Mar 19, 2018 6.694 6.694 6.598 6.609 56,084 -0.08(-1.27%)
Mar 16, 2018 6.706 6.746 6.694 6.694 42,896 -0.03(-0.50%)
Mar 15, 2018 6.824 6.868 6.711 6.728 83,175 -0.11(-1.65%)
Mar 14, 2018 6.875 6.875 6.816 6.841 14,241 +0.00(+0.04%)
Mar 13, 2018 6.960 6.960 6.824 6.839 46,073 -0.03(-0.39%)
Mar 12, 2018 6.802 6.912 6.802 6.865 17,636 +0.09(+1.27%)
Mar 09, 2018 6.748 6.789 6.740 6.779 27,661 +0.03(+0.42%)
Mar 08, 2018 6.717 6.757 6.717 6.751 18,495 +0.07(+1.10%)
Mar 07, 2018 6.771 6.677 6.677 47,821 -0.05(-0.67%)
Mar 06, 2018 6.779 6.779 6.722 6.723 21,815 -0.01(-0.08%)
Mar 05, 2018 6.666 6.745 6.666 6.728 23,066 +0.05(+0.68%)
Mar 02, 2018 6.683 6.748 6.666 6.683 27,919 -0.04(-0.63%)
Mar 01, 2018 6.745 6.824 6.694 6.725 52,854 -0.01(-0.13%)
Feb 28, 2018 6.858 7.017 6.734 6.734 88,395 -0.11(-1.65%)
Feb 27, 2018 6.887 6.887 6.827 6.847 53,264 -0.01(-0.08%)
Feb 26, 2018 6.904 7.017 6.847 6.853 65,176 -0.03(-0.41%)
Feb 23, 2018 6.847 6.915 6.841 6.881 41,085 +0.01(+0.16%)
Feb 22, 2018 6.870 47,701 -0.06(-0.90%)
Feb 21, 2018 7.031 7.031 6.866 6.932 40,115 +0.00(+0.00%)
Feb 20, 2018 7.053 7.075 6.932 6.932 57,898 -0.11(-1.60%)
Feb 16, 2018 7.045 7.045 7.045 0 +0.14(+2.03%)
Feb 15, 2018 6.910 6.998 6.904 6.904 30,839 +0.01(+0.08%)
Feb 14, 2018 6.822 6.915 6.787 6.899 41,899 +0.05(+0.73%)
Feb 13, 2018 6.866 6.904 6.838 6.849 27,526 -0.02(-0.24%)
Feb 12, 2018 6.888 6.926 6.788 6.866 36,799 -0.01(-0.16%)
Feb 09, 2018 6.855 6.910 6.766 6.877 85,446 +0.06(+0.89%)
Feb 08, 2018 6.913 6.921 6.844 6.816 31,706 -0.09(-1.28%)
Feb 07, 2018 6.805 7.034 6.805 6.904 71,845 +0.12(+1.79%)
Feb 06, 2018 6.777 6.866 6.750 6.783 129,079 -0.10(-1.52%)
Feb 05, 2018 7.070 7.070 6.877 6.888 53,549 -0.20(-2.81%)
Feb 02, 2018 7.153 7.180 7.087 7.087 47,272 -0.09(-1.23%)
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.