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 (%)
Jul 29, 2022 7.718 7.734 7.701 7.709 5,434 +0.02(+0.21%)
Jul 28, 2022 7.660 7.713 7.545 7.693 14,759 +0.04(+0.54%)
Jul 27, 2022 7.578 7.693 7.515 7.652 28,834 +0.10(+1.30%)
Jul 26, 2022 7.537 7.553 7.527 7.553 6,715 +0.05(+0.66%)
Jul 25, 2022 7.480 7.529 7.480 7.504 13,310 +0.10(+1.33%)
Jul 22, 2022 7.381 7.471 7.380 7.406 10,606 +0.02(+0.33%)
Jul 21, 2022 7.397 7.430 7.315 7.381 35,778 +0.00(+0.00%)
Jul 20, 2022 7.406 7.471 7.366 7.381 19,676 -0.04(-0.55%)
Jul 19, 2022 7.447 7.447 7.299 7.422 41,630 +0.12(+1.69%)
Jul 18, 2022 7.471 7.471 7.299 7.299 24,839 -0.06(-0.78%)
Jul 15, 2022 7.233 7.356 7.217 7.356 16,962 +0.12(+1.70%)
Jul 14, 2022 7.258 7.274 7.127 7.233 28,877 +0.01(+0.11%)
Jul 13, 2022 7.192 7.274 7.184 7.225 28,827 +0.01(+0.17%)
Jul 12, 2022 7.225 7.284 7.143 7.213 11,701 -0.02(-0.28%)
Jul 11, 2022 7.184 7.233 7.184 7.233 8,189 -0.02(-0.23%)
Jul 08, 2022 7.217 7.266 7.192 7.250 6,463 +0.02(+0.34%)
Jul 07, 2022 7.209 7.346 7.176 7.225 23,871 +0.04(+0.57%)
Jul 06, 2022 7.159 7.241 7.103 7.184 18,378 +0.00(+0.00%)
Jul 05, 2022 7.176 7.217 7.102 7.184 34,380 -0.16(-2.23%)
Jul 01, 2022 7.200 7.348 7.159 7.348 26,726 +0.12(+1.70%)
Jun 30, 2022 7.254 7.363 7.192 7.225 31,492 +0.01(+0.11%)
Jun 29, 2022 7.209 7.233 7.176 7.217 30,332 +0.02(+0.34%)
Jun 28, 2022 7.233 7.360 7.159 7.192 38,250 -0.03(-0.45%)
Jun 27, 2022 7.159 7.275 7.143 7.225 51,448 +0.07(+1.03%)
Jun 24, 2022 7.053 7.156 7.053 7.151 26,342 +0.12(+1.75%)
Jun 23, 2022 7.053 7.094 6.995 7.028 19,764 +0.01(+0.12%)
Jun 22, 2022 7.020 7.085 6.999 7.020 70,527 -0.05(-0.70%)
Jun 21, 2022 7.159 7.233 7.028 7.069 227,216 -0.02(-0.35%)
Jun 17, 2022 7.143 7.332 7.061 7.094 47,803 -0.10(-1.37%)
Jun 16, 2022 7.356 7.373 7.184 7.192 36,582 -0.27(-3.63%)
Jun 15, 2022 7.439 7.504 7.389 7.463 53,490 +0.00(+0.00%)
Jun 14, 2022 7.603 7.603 7.430 7.463 44,340 -0.08(-1.09%)
Jun 13, 2022 7.841 7.841 7.498 7.545 40,401 -0.45(-5.65%)
Jun 10, 2022 8.046 8.046 7.948 7.997 17,632 -0.06(-0.71%)
Jun 09, 2022 8.194 8.203 8.054 8.054 7,852 -0.21(-2.49%)
Jun 08, 2022 8.292 8.317 8.227 8.260 9,249 -0.09(-1.13%)
Jun 07, 2022 8.318 8.374 8.235 8.354 18,017 +0.01(+0.14%)
Jun 06, 2022 8.374 8.478 8.251 8.342 25,169 -0.16(-1.84%)
Jun 03, 2022 8.489 8.498 8.366 8.498 8,983 +0.01(+0.10%)
Jun 02, 2022 8.292 8.580 8.173 8.489 26,946 -0.07(-0.77%)
Jun 01, 2022 8.498 8.592 8.432 8.555 19,748 +0.15(+1.75%)
May 31, 2022 8.810 8.833 8.350 8.408 37,038 +0.00(+0.00%)
May 27, 2022 8.572 8.572 8.309 8.407 19,207 -0.10(-1.16%)
May 26, 2022 8.416 8.596 8.416 8.506 21,509 +0.19(+2.27%)
May 25, 2022 8.292 8.489 8.035 8.317 20,382 +0.17(+2.12%)
May 24, 2022 8.035 8.145 8.021 8.145 13,998 +0.06(+0.71%)
May 23, 2022 8.079 8.095 7.964 8.087 31,833 +0.02(+0.31%)
May 20, 2022 8.128 8.153 7.980 8.062 32,427 +0.04(+0.51%)
May 19, 2022 7.997 8.021 7.949 8.021 13,786 +0.05(+0.61%)
May 18, 2022 8.029 8.053 7.925 7.973 15,925 -0.06(-0.70%)
May 17, 2022 7.925 8.029 7.925 8.029 33,629 +0.14(+1.84%)
May 16, 2022 7.732 7.893 7.732 7.885 16,841 +0.15(+1.98%)
May 13, 2022 7.661 7.756 7.661 7.732 15,704 +0.16(+2.13%)
May 12, 2022 7.692 7.692 7.483 7.571 18,715 -0.17(-2.18%)
May 11, 2022 7.756 7.852 7.708 7.740 16,322 +0.01(+0.10%)
May 10, 2022 7.748 7.852 7.684 7.732 27,038 +0.01(+0.10%)
May 09, 2022 7.893 7.925 7.724 7.724 38,009 -0.24(-3.03%)
May 06, 2022 7.941 7.974 7.893 7.965 13,556 +0.03(+0.41%)
May 05, 2022 8.062 8.062 7.933 7.933 25,264 -0.25(-3.05%)
May 04, 2022 8.029 8.182 7.965 8.182 14,891 +0.20(+2.52%)
May 03, 2022 7.844 8.013 7.844 7.981 35,164 +0.06(+0.81%)
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.