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 )

7.650 +0.160 (+2.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 29, 2020 5.473 5.493 5.424 5.480 62,083 +0.06(+1.02%)
May 28, 2020 5.480 5.481 5.397 5.424 96,679 -0.01(-0.25%)
May 27, 2020 5.493 5.493 5.424 5.438 95,627 +0.02(+0.38%)
May 26, 2020 5.549 5.563 5.417 5.417 115,848 -0.03(-0.63%)
May 22, 2020 5.411 5.521 5.355 5.452 80,751 -0.06(-1.13%)
May 21, 2020 5.460 5.528 5.339 5.514 109,547 +0.06(+1.11%)
May 20, 2020 5.339 5.454 5.339 5.454 129,018 +0.10(+1.89%)
May 19, 2020 5.258 5.352 5.258 5.352 102,496 +0.03(+0.51%)
May 18, 2020 5.292 5.325 5.292 5.325 49,727 +0.18(+3.54%)
May 15, 2020 5.130 5.177 5.087 5.143 45,689 +0.01(+0.26%)
May 14, 2020 5.130 5.137 5.022 5.130 54,887 -0.03(-0.52%)
May 13, 2020 5.373 5.373 5.150 5.157 83,253 -0.18(-3.29%)
May 12, 2020 5.467 5.467 5.332 5.332 81,491 -0.13(-2.47%)
May 11, 2020 5.352 5.467 5.352 5.467 70,885 +0.05(+0.87%)
May 08, 2020 5.413 5.433 5.379 5.420 26,701 +0.07(+1.26%)
May 07, 2020 5.336 5.359 5.325 5.352 43,986 +0.10(+1.93%)
May 06, 2020 5.278 5.299 5.224 5.251 16,369 -0.02(-0.35%)
May 05, 2020 5.245 5.332 5.245 5.270 67,353 +0.00(+0.09%)
May 04, 2020 5.224 5.265 5.170 5.265 38,723 +0.07(+1.43%)
May 01, 2020 5.231 5.231 5.164 5.191 44,799 -0.14(-2.65%)
Apr 30, 2020 5.359 5.395 5.239 5.332 64,149 -0.09(-1.74%)
Apr 29, 2020 5.366 5.440 5.366 5.427 42,438 +0.16(+2.94%)
Apr 28, 2020 5.373 5.406 5.258 5.272 77,886 -0.06(-1.14%)
Apr 27, 2020 5.312 5.332 5.238 5.332 47,146 +0.12(+2.33%)
Apr 24, 2020 5.278 5.319 5.211 5.211 42,129 -0.06(-1.15%)
Apr 23, 2020 5.278 5.278 5.177 5.272 29,747 +0.06(+1.16%)
Apr 22, 2020 5.177 5.312 5.147 5.211 31,285 +0.10(+1.98%)
Apr 21, 2020 5.096 5.139 5.069 5.110 18,292 -0.05(-1.04%)
Apr 20, 2020 5.292 5.379 5.164 5.164 60,212 -0.20(-3.71%)
Apr 17, 2020 5.379 5.427 5.299 5.363 34,860 +0.09(+1.73%)
Apr 16, 2020 5.231 5.278 5.231 5.272 63,347 +0.04(+0.77%)
Apr 15, 2020 5.265 5.265 5.170 5.231 24,939 -0.15(-2.76%)
Apr 14, 2020 5.292 5.427 5.292 5.379 70,706 +0.09(+1.66%)
Apr 13, 2020 5.319 5.352 5.238 5.292 37,547 -0.02(-0.38%)
Apr 09, 2020 5.359 5.481 5.305 5.312 62,304 +0.09(+1.81%)
Apr 08, 2020 4.968 5.218 4.968 5.218 20,796 +0.22(+4.31%)
Apr 07, 2020 5.143 5.174 5.002 5.002 51,942 -0.04(-0.80%)
Apr 06, 2020 4.800 5.042 4.797 5.042 42,280 +0.36(+7.78%)
Apr 03, 2020 4.961 4.961 4.645 4.678 33,377 -0.20(-4.14%)
Apr 02, 2020 4.840 4.918 4.658 4.881 77,279 +0.07(+1.40%)
Apr 01, 2020 5.022 5.022 4.763 4.813 33,527 -0.26(-5.18%)
Mar 31, 2020 4.995 5.159 4.764 5.076 26,354 +0.14(+2.91%)
Mar 30, 2020 4.908 5.029 4.834 4.932 24,550 +0.01(+0.23%)
Mar 27, 2020 4.820 4.939 4.702 4.921 51,178 -0.03(-0.68%)
Mar 26, 2020 4.746 5.036 4.651 4.955 46,581 +0.32(+6.99%)
Mar 25, 2020 4.335 4.766 4.230 4.631 97,810 +0.41(+9.74%)
Mar 24, 2020 4.031 4.220 3.896 4.220 66,029 +0.46(+12.19%)
Mar 23, 2020 4.112 4.287 3.735 3.762 117,227 -0.56(-12.95%)
Mar 20, 2020 4.368 4.665 4.247 4.321 70,611 +0.00(+0.00%)
Mar 19, 2020 3.694 4.409 3.566 4.321 169,206 +0.51(+13.25%)
Mar 18, 2020 4.550 4.550 3.472 3.815 142,352 -0.84(-17.97%)
Mar 17, 2020 4.517 4.705 4.442 4.651 124,374 +0.16(+3.45%)
Mar 16, 2020 4.570 4.699 4.429 4.496 71,381 -0.46(-9.25%)
Mar 13, 2020 4.854 4.989 4.726 4.955 169,705 +0.30(+6.52%)
Mar 12, 2020 5.467 5.467 4.651 4.651 268,515 -1.15(-19.77%)
Mar 11, 2020 6.128 6.195 5.787 5.797 86,468 -0.42(-6.72%)
Mar 10, 2020 6.465 6.494 6.168 6.215 85,477 +0.00(+0.00%)
Mar 09, 2020 6.775 6.775 6.209 6.215 193,637 -0.58(-8.53%)
Mar 06, 2020 6.768 6.815 6.728 6.795 55,925 -0.05(-0.74%)
Mar 05, 2020 7.112 7.112 6.815 6.846 94,540 -0.36(-5.00%)
Mar 04, 2020 7.011 7.213 6.964 7.206 39,726 +0.29(+4.19%)
Mar 03, 2020 6.822 7.098 6.822 6.916 52,391 +0.09(+1.38%)
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.