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 UNCHANGED
Streaming Delayed 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, 2019 6.314 6.389 6.289 6.342 45,726 +0.01(+0.14%)
May 30, 2019 6.314 6.396 6.289 6.333 28,562 +0.01(+0.20%)
May 29, 2019 6.333 6.383 6.276 6.320 59,032 -0.02(-0.30%)
May 28, 2019 6.415 6.484 6.339 6.339 48,301 -0.08(-1.17%)
May 24, 2019 6.465 6.490 6.308 6.415 114,874 -0.03(-0.39%)
May 23, 2019 6.546 6.553 6.402 6.440 108,512 -0.11(-1.63%)
May 22, 2019 6.571 6.584 6.540 6.546 34,771 -0.01(-0.10%)
May 21, 2019 6.516 6.589 6.516 6.553 35,302 +0.04(+0.66%)
May 20, 2019 6.504 6.553 6.497 6.510 35,948 -0.02(-0.28%)
May 17, 2019 6.510 6.608 6.510 6.528 47,474 -0.04(-0.56%)
May 16, 2019 6.663 6.700 6.549 6.565 103,453 -0.12(-1.83%)
May 15, 2019 6.596 6.730 6.596 6.687 30,241 +0.06(+0.93%)
May 14, 2019 6.779 6.810 6.510 6.626 204,051 -0.27(-3.91%)
May 13, 2019 6.908 6.908 6.854 6.896 44,304 +0.02(+0.36%)
May 10, 2019 6.749 6.877 6.743 6.871 36,380 +0.12(+1.82%)
May 09, 2019 6.724 6.767 6.724 6.749 25,019 -0.01(-0.18%)
May 08, 2019 6.767 6.835 6.749 6.761 24,264 -0.06(-0.81%)
May 07, 2019 6.847 6.890 6.779 6.816 34,184 -0.04(-0.54%)
May 06, 2019 6.816 6.865 6.810 6.853 15,100 +0.01(+0.18%)
May 03, 2019 6.884 6.923 6.835 6.841 59,546 -0.04(-0.62%)
May 02, 2019 6.945 6.961 6.880 6.884 26,517 -0.06(-0.79%)
May 01, 2019 6.963 6.969 6.914 6.939 35,542 -0.04(-0.53%)
Apr 30, 2019 6.902 6.976 6.902 6.976 32,463 -0.01(-0.18%)
Apr 29, 2019 6.982 6.988 6.859 6.988 43,253 +0.01(+0.09%)
Apr 26, 2019 6.884 6.988 6.884 6.982 54,815 +0.10(+1.42%)
Apr 25, 2019 6.896 6.914 6.828 6.884 41,635 +0.02(+0.36%)
Apr 24, 2019 6.890 6.890 6.849 6.859 20,464 -0.02(-0.27%)
Apr 23, 2019 6.841 6.889 6.841 6.877 32,502 -0.01(-0.09%)
Apr 22, 2019 6.865 6.890 6.863 6.884 21,839 +0.03(+0.45%)
Apr 18, 2019 6.822 6.868 6.822 6.853 40,295 +0.00(+0.00%)
Apr 17, 2019 6.847 6.865 6.841 6.853 22,430 -0.01(-0.09%)
Apr 16, 2019 6.902 6.902 6.859 6.859 41,862 -0.04(-0.62%)
Apr 15, 2019 6.896 6.902 6.841 6.902 16,725 +0.00(+0.00%)
Apr 12, 2019 6.853 6.902 6.853 6.902 38,175 +0.04(+0.54%)
Apr 11, 2019 6.859 6.871 6.835 6.865 33,453 +0.03(+0.45%)
Apr 10, 2019 6.835 6.859 6.835 6.835 16,855 +0.01(+0.18%)
Apr 09, 2019 6.816 6.835 6.779 6.822 27,252 +0.03(+0.45%)
Apr 08, 2019 6.755 6.835 6.755 6.792 27,634 +0.01(+0.18%)
Apr 05, 2019 6.761 6.779 6.743 6.779 61,178 +0.04(+0.55%)
Apr 04, 2019 6.736 6.755 6.732 6.743 18,518 -0.02(-0.27%)
Apr 03, 2019 6.718 6.761 6.707 6.761 43,103 +0.06(+0.91%)
Apr 02, 2019 6.694 6.736 6.682 6.700 24,577 +0.01(+0.09%)
Apr 01, 2019 6.663 6.743 6.663 6.694 54,572 -0.04(-0.55%)
Mar 29, 2019 6.743 6.743 6.681 6.730 24,960 +0.05(+0.73%)
Mar 28, 2019 6.743 6.749 6.681 6.681 39,078 -0.07(-1.09%)
Mar 27, 2019 6.786 6.833 6.755 6.755 28,141 -0.05(-0.72%)
Mar 26, 2019 6.736 6.841 6.724 6.804 31,540 +0.09(+1.28%)
Mar 25, 2019 6.773 6.773 6.681 6.718 34,346 -0.07(-1.08%)
Mar 22, 2019 6.822 6.822 6.730 6.792 21,208 -0.04(-0.63%)
Mar 21, 2019 6.779 6.848 6.779 6.835 17,963 +0.04(+0.54%)
Mar 20, 2019 6.804 6.828 6.748 6.798 36,349 +0.01(+0.18%)
Mar 19, 2019 6.804 6.834 6.767 6.786 37,455 +0.03(+0.45%)
Mar 18, 2019 6.761 6.794 6.730 6.755 38,348 -0.04(-0.53%)
Mar 15, 2019 6.761 6.803 6.715 6.791 37,685 +0.03(+0.44%)
Mar 14, 2019 6.773 6.792 6.730 6.761 35,042 +0.01(+0.09%)
Mar 13, 2019 6.777 6.786 6.753 6.755 27,541 +0.00(+0.00%)
Mar 12, 2019 6.792 6.792 6.755 6.755 39,349 -0.03(-0.45%)
Mar 11, 2019 6.786 6.792 6.755 6.786 28,396 -0.02(-0.27%)
Mar 08, 2019 6.792 6.853 6.755 6.804 45,353 +0.05(+0.73%)
Mar 07, 2019 6.804 6.804 6.755 6.755 19,454 -0.03(-0.46%)
Mar 06, 2019 6.810 6.810 6.773 6.786 17,415 -0.02(-0.35%)
Mar 05, 2019 6.810 6.841 6.779 6.810 18,111 -0.02(-0.27%)
Mar 04, 2019 6.841 6.841 6.779 6.828 14,067 -0.02(-0.27%)
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.