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 (%)
May 31, 2018 6.704 6.716 6.637 6.671 60,613 +0.11(+1.64%)
May 30, 2018 6.591 6.608 6.478 6.563 95,961 -0.01(-0.17%)
May 29, 2018 6.608 6.608 6.565 6.574 26,989 -0.02(-0.34%)
May 25, 2018 6.597 6.597 6.597 0 +0.01(+0.17%)
May 24, 2018 6.688 6.693 6.569 6.586 28,905 -0.09(-1.36%)
May 23, 2018 6.721 6.722 6.671 6.676 30,237 -0.05(-0.76%)
May 22, 2018 6.671 6.772 6.657 6.727 115,766 -0.11(-1.65%)
May 21, 2018 6.664 6.840 6.664 6.840 96,138 +0.17(+2.48%)
May 18, 2018 6.691 6.691 6.653 6.675 23,657 -0.02(-0.25%)
May 17, 2018 6.619 6.691 6.601 6.691 68,111 +0.08(+1.17%)
May 16, 2018 6.542 6.619 6.542 6.614 40,025 +0.04(+0.59%)
May 15, 2018 6.542 6.581 6.542 6.575 25,195 +0.01(+0.08%)
May 14, 2018 6.537 6.592 6.537 6.570 29,642 -0.03(-0.42%)
May 11, 2018 6.570 6.597 6.537 6.597 34,763 +0.03(+0.42%)
May 10, 2018 6.581 6.581 6.515 6.570 21,201 +0.08(+1.19%)
May 09, 2018 6.448 6.500 6.448 6.492 29,513 +0.08(+1.20%)
May 08, 2018 6.476 6.476 6.415 6.416 19,225 -0.06(-0.93%)
May 07, 2018 6.597 6.608 6.468 6.476 59,040 -0.03(-0.43%)
May 04, 2018 6.404 6.515 6.404 6.504 77,641 +0.09(+1.47%)
May 03, 2018 6.443 6.443 6.388 6.410 18,098 -0.03(-0.43%)
May 02, 2018 6.465 6.481 6.420 6.437 41,332 +0.02(+0.35%)
May 01, 2018 6.526 6.526 6.404 6.415 45,350 -0.03(-0.52%)
Apr 30, 2018 6.476 6.586 6.410 6.448 44,522 +0.03(+0.43%)
Apr 27, 2018 6.448 6.448 6.386 6.421 21,947 +0.04(+0.61%)
Apr 26, 2018 6.470 6.515 6.360 6.382 85,677 -0.08(-1.20%)
Apr 25, 2018 6.448 6.465 6.377 6.459 52,570 +0.07(+1.17%)
Apr 24, 2018 6.399 6.432 6.382 6.385 15,639 -0.02(-0.39%)
Apr 23, 2018 6.410 6.442 6.394 6.410 49,261 -0.03(-0.51%)
Apr 20, 2018 6.503 6.509 6.415 6.443 41,461 -0.08(-1.29%)
Apr 19, 2018 6.581 6.581 6.520 6.527 16,571 -0.04(-0.65%)
Apr 18, 2018 6.570 6.581 6.553 6.570 16,910 +0.02(+0.26%)
Apr 17, 2018 6.576 6.593 6.546 6.553 53,287 +0.01(+0.16%)
Apr 16, 2018 6.603 6.603 6.539 6.542 50,411 -0.01(-0.21%)
Apr 13, 2018 6.509 6.570 6.509 6.556 26,519 +0.05(+0.72%)
Apr 12, 2018 6.531 6.553 6.509 6.509 15,950 -0.01(-0.17%)
Apr 11, 2018 6.526 6.548 6.517 6.520 18,011 -0.01(-0.08%)
Apr 10, 2018 6.531 6.553 6.476 6.526 77,805 +0.01(+0.17%)
Apr 09, 2018 6.476 6.576 6.476 6.515 58,080 +0.03(+0.51%)
Apr 06, 2018 6.459 6.506 6.459 6.481 34,846 -0.03(-0.51%)
Apr 05, 2018 6.465 6.525 6.454 6.515 16,182 +0.06(+0.85%)
Apr 04, 2018 6.388 6.470 6.388 6.459 20,123 +0.01(+0.09%)
Apr 03, 2018 6.404 6.459 6.404 6.454 16,571 +0.04(+0.61%)
Apr 02, 2018 6.415 6.432 6.371 6.415 17,955 -0.00(-0.01%)
Mar 29, 2018 6.415 6.415 6.415 0 +0.06(+1.00%)
Mar 28, 2018 6.353 6.360 6.341 6.351 23,541 +0.01(+0.13%)
Mar 27, 2018 6.349 6.393 6.317 6.343 28,794 +0.02(+0.35%)
Mar 26, 2018 6.382 6.401 6.316 6.321 41,140 -0.01(-0.17%)
Mar 23, 2018 6.382 6.431 6.332 6.332 36,420 -0.05(-0.78%)
Mar 22, 2018 6.388 6.415 6.377 6.382 49,875 -0.04(-0.60%)
Mar 21, 2018 6.399 6.426 6.399 6.421 32,915 +0.02(+0.26%)
Mar 20, 2018 6.448 6.465 6.404 6.404 35,138 -0.04(-0.68%)
Mar 19, 2018 6.531 6.531 6.437 6.448 57,486 -0.08(-1.27%)
Mar 16, 2018 6.542 6.582 6.531 6.531 43,968 -0.03(-0.50%)
Mar 15, 2018 6.658 6.700 6.548 6.564 85,254 -0.11(-1.65%)
Mar 14, 2018 6.708 6.708 6.650 6.675 14,597 +0.00(+0.04%)
Mar 13, 2018 6.791 6.791 6.658 6.672 47,225 -0.03(-0.39%)
Mar 12, 2018 6.636 6.743 6.636 6.698 18,077 +0.08(+1.27%)
Mar 09, 2018 6.584 6.624 6.575 6.614 28,352 +0.03(+0.42%)
Mar 08, 2018 6.553 6.592 6.553 6.586 18,957 +0.07(+1.10%)
Mar 07, 2018 6.606 6.515 6.515 49,016 -0.04(-0.67%)
Mar 06, 2018 6.614 6.614 6.558 6.559 22,360 -0.01(-0.08%)
Mar 05, 2018 6.503 6.581 6.503 6.564 23,643 +0.04(+0.68%)
Mar 02, 2018 6.520 6.584 6.503 6.520 28,617 -0.04(-0.63%)
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.