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 (%)
Jul 31, 2017 6.869 6.982 6.859 6.905 46,909 +0.06(+0.83%)
Jul 28, 2017 6.884 6.884 6.833 6.848 53,769 -0.07(-0.97%)
Jul 27, 2017 6.997 6.997 6.881 6.915 49,914 -0.04(-0.52%)
Jul 26, 2017 6.864 7.028 6.864 6.951 144,456 +0.08(+1.12%)
Jul 25, 2017 6.858 6.879 6.844 6.874 87,913 -0.01(-0.07%)
Jul 24, 2017 6.833 6.879 6.822 6.879 53,917 +0.04(+0.53%)
Jul 21, 2017 6.812 6.843 6.792 6.843 59,069 +0.01(+0.08%)
Jul 20, 2017 6.797 6.838 6.797 6.838 22,352 +0.05(+0.76%)
Jul 19, 2017 6.802 6.822 6.786 6.786 42,363 -0.04(-0.53%)
Jul 18, 2017 6.786 6.822 6.764 6.822 30,411 +0.05(+0.76%)
Jul 17, 2017 6.756 6.781 6.738 6.771 36,106 +0.04(+0.53%)
Jul 14, 2017 6.735 6.761 6.689 6.735 29,497 +0.03(+0.38%)
Jul 13, 2017 6.699 6.730 6.699 6.709 25,797 -0.01(-0.15%)
Jul 12, 2017 6.711 6.735 6.687 6.719 28,598 +0.02(+0.29%)
Jul 11, 2017 6.683 6.704 6.668 6.700 25,241 +0.01(+0.09%)
Jul 10, 2017 6.714 6.724 6.694 6.694 18,388 +0.02(+0.31%)
Jul 07, 2017 6.686 6.709 6.665 6.673 23,558 -0.02(-0.23%)
Jul 06, 2017 6.684 6.725 6.658 6.689 47,533 +0.01(+0.08%)
Jul 05, 2017 6.753 6.771 6.678 6.684 24,980 -0.03(-0.46%)
Jul 03, 2017 6.720 6.735 6.622 6.714 16,885 +0.02(+0.31%)
Jun 30, 2017 6.699 6.735 6.689 6.694 40,844 -0.02(-0.23%)
Jun 29, 2017 6.745 6.745 6.670 6.709 28,471 -0.03(-0.38%)
Jun 28, 2017 6.699 6.766 6.699 6.735 53,948 +0.04(+0.61%)
Jun 27, 2017 6.649 6.725 6.649 6.694 41,725 +0.04(+0.54%)
Jun 26, 2017 6.606 6.658 6.606 6.658 56,475 +0.04(+0.62%)
Jun 23, 2017 6.622 6.652 6.560 6.617 49,352 -0.01(-0.16%)
Jun 22, 2017 6.673 6.764 6.509 6.627 105,457 -0.07(-1.00%)
Jun 21, 2017 6.745 6.766 6.658 6.694 76,653 -0.10(-1.51%)
Jun 20, 2017 6.807 6.838 6.730 6.797 37,989 -0.03(-0.45%)
Jun 19, 2017 6.838 6.838 6.802 6.828 18,939 +0.02(+0.23%)
Jun 16, 2017 6.744 6.838 6.719 6.812 42,855 +0.08(+1.15%)
Jun 15, 2017 6.750 6.750 6.709 6.735 29,617 -0.05(-0.68%)
Jun 14, 2017 6.828 6.838 6.761 6.781 73,671 -0.02(-0.23%)
Jun 13, 2017 6.864 6.910 6.792 6.797 58,501 -0.08(-1.12%)
Jun 12, 2017 6.869 6.899 6.864 6.874 61,522 -0.03(-0.45%)
Jun 09, 2017 6.876 6.910 6.874 6.905 85,229 +0.03(+0.45%)
Jun 08, 2017 6.833 6.894 6.833 6.874 108,208 +0.01(+0.07%)
Jun 07, 2017 6.834 6.879 6.812 6.869 121,675 +0.08(+1.17%)
Jun 06, 2017 6.817 6.817 6.755 6.789 41,661 -0.01(-0.13%)
Jun 05, 2017 6.766 6.801 6.766 6.798 24,251 +0.04(+0.55%)
Jun 02, 2017 6.745 6.761 6.735 6.761 17,639 -0.02(-0.23%)
Jun 01, 2017 6.730 6.817 6.697 6.776 91,686 +0.04(+0.53%)
May 31, 2017 6.781 6.819 6.730 6.740 49,109 +0.01(+0.15%)
May 30, 2017 6.709 6.761 6.709 6.730 82,305 -0.01(-0.08%)
May 26, 2017 6.654 6.758 6.654 6.735 62,174 +0.05(+0.77%)
May 25, 2017 6.833 6.833 6.658 6.684 67,081 -0.10(-1.52%)
May 24, 2017 6.771 6.786 6.709 6.786 97,175 +0.04(+0.61%)
May 23, 2017 6.591 6.894 6.591 6.745 160,429 +0.18(+2.74%)
May 22, 2017 6.704 6.704 6.560 6.565 122,751 -0.11(-1.62%)
May 19, 2017 6.512 6.749 6.497 6.673 261,372 +0.18(+2.71%)
May 18, 2017 6.457 6.528 6.412 6.497 202,451 +0.02(+0.23%)
May 17, 2017 6.502 6.507 6.421 6.482 143,297 +0.01(+0.08%)
May 16, 2017 6.412 6.533 6.412 6.477 172,567 +0.07(+1.10%)
May 15, 2017 6.406 6.438 6.406 6.407 37,977 +0.04(+0.63%)
May 12, 2017 6.342 6.385 6.342 6.367 79,033 +0.01(+0.16%)
May 11, 2017 6.507 6.518 6.352 6.357 270,337 -0.10(-1.48%)
May 10, 2017 6.457 6.462 6.432 6.452 53,026 +0.02(+0.23%)
May 09, 2017 6.422 6.437 6.417 6.437 50,930 +0.02(+0.23%)
May 08, 2017 6.402 6.427 6.402 6.422 29,788 +0.01(+0.16%)
May 05, 2017 6.377 6.432 6.368 6.412 63,060 +0.02(+0.24%)
May 04, 2017 6.407 6.407 6.362 6.397 35,535 -0.03(-0.54%)
May 03, 2017 6.397 6.432 6.387 6.432 33,673 +0.01(+0.23%)
May 02, 2017 6.367 6.417 6.352 6.417 29,661 +0.08(+1.19%)
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.