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 (%)
Aug 31, 2006 6.192 6.227 6.189 6.224 31,724 +0.03(+0.56%)
Aug 30, 2006 6.189 6.205 6.162 6.189 47,773 +0.02(+0.39%)
Aug 29, 2006 6.205 6.213 6.128 6.165 61,583 -0.06(-0.99%)
Aug 28, 2006 6.237 6.261 6.211 6.227 42,175 +0.02(+0.26%)
Aug 25, 2006 6.203 6.229 6.200 6.211 63,076 +0.01(+0.13%)
Aug 24, 2006 6.245 6.275 6.192 6.203 88,829 -0.03(-0.47%)
Aug 23, 2006 6.205 6.259 6.192 6.232 89,576 +0.03(+0.43%)
Aug 22, 2006 6.133 6.205 6.098 6.205 122,047 +0.07(+1.18%)
Aug 21, 2006 6.136 6.141 6.063 6.133 51,879 -0.02(-0.35%)
Aug 18, 2006 6.109 6.176 6.042 6.154 88,829 -0.01(-0.13%)
Aug 17, 2006 6.181 6.181 6.149 6.162 50,013 +0.02(+0.35%)
Aug 16, 2006 6.205 6.205 6.103 6.141 107,864 -0.04(-0.65%)
Aug 15, 2006 6.144 6.208 6.138 6.181 53,372 +0.08(+1.27%)
Aug 14, 2006 6.079 6.103 6.058 6.103 61,210 +0.06(+1.06%)
Aug 11, 2006 6.055 6.095 6.012 6.039 48,147 +0.00(+0.04%)
Aug 10, 2006 6.087 6.103 6.020 6.036 87,336 -0.05(-0.84%)
Aug 09, 2006 6.109 6.109 6.066 6.087 63,822 +0.03(+0.49%)
Aug 08, 2006 6.015 6.061 5.986 6.058 38,816 +0.05(+0.76%)
Aug 07, 2006 6.047 6.061 6.002 6.012 57,477 -0.02(-0.27%)
Aug 04, 2006 6.007 6.078 6.004 6.028 41,802 +0.03(+0.49%)
Aug 03, 2006 6.002 6.015 5.951 5.999 27,246 -0.00(-0.04%)
Aug 02, 2006 5.951 6.002 5.935 6.002 43,295 +0.07(+1.13%)
Aug 01, 2006 5.951 5.969 5.921 5.935 67,182 -0.01(-0.14%)
Jul 31, 2006 5.937 5.953 5.902 5.943 74,646 +0.01(+0.09%)
Jul 28, 2006 5.900 5.980 5.900 5.937 79,871 +0.01(+0.18%)
Jul 27, 2006 5.908 5.959 5.908 5.927 51,132 +0.03(+0.55%)
Jul 26, 2006 5.873 5.894 5.835 5.894 54,865 -0.01(-0.09%)
Jul 25, 2006 5.865 5.911 5.841 5.900 107,491 +0.02(+0.32%)
Jul 24, 2006 5.825 5.881 5.787 5.881 109,357 +0.05(+0.78%)
Jul 21, 2006 5.846 5.846 5.827 5.835 112,716 -0.03(-0.55%)
Jul 20, 2006 5.739 5.948 5.715 5.868 109,730 +0.16(+2.72%)
Jul 19, 2006 5.613 5.739 5.613 5.712 128,019 +0.11(+1.96%)
Jul 18, 2006 5.586 5.602 5.546 5.602 51,132 +0.05(+0.87%)
Jul 17, 2006 5.624 5.632 5.554 5.554 55,611 -0.06(-1.14%)
Jul 14, 2006 5.683 5.683 5.589 5.618 50,386 -0.05(-0.90%)
Jul 13, 2006 5.672 5.683 5.643 5.669 32,098 -0.01(-0.24%)
Jul 12, 2006 5.693 5.693 5.640 5.683 59,344 +0.00(+0.05%)
Jul 11, 2006 5.645 5.693 5.643 5.680 88,456 +0.02(+0.43%)
Jul 10, 2006 5.613 5.691 5.610 5.656 66,808 +0.02(+0.29%)
Jul 07, 2006 5.661 5.693 5.600 5.640 143,321 -0.01(-0.24%)
Jul 06, 2006 5.586 5.653 5.576 5.653 116,448 +0.05(+0.96%)
Jul 05, 2006 5.610 5.624 5.562 5.600 60,463 -0.01(-0.19%)
Jul 03, 2006 5.573 5.610 5.570 5.610 29,112 +0.05(+0.92%)
Jun 30, 2006 5.519 5.618 5.519 5.560 50,013 +0.05(+0.83%)
Jun 29, 2006 5.458 5.573 5.458 5.514 91,442 +0.03(+0.64%)
Jun 28, 2006 5.452 5.482 5.444 5.479 30,978 +0.01(+0.25%)
Jun 27, 2006 5.428 5.479 5.428 5.466 69,048 +0.03(+0.64%)
Jun 26, 2006 5.466 5.503 5.377 5.431 116,075 -0.03(-0.59%)
Jun 23, 2006 5.482 5.484 5.442 5.463 39,935 -0.00(-0.05%)
Jun 22, 2006 5.522 5.546 5.455 5.466 50,759 -0.04(-0.73%)
Jun 21, 2006 5.493 5.557 5.493 5.506 38,816 +0.02(+0.44%)
Jun 20, 2006 5.522 5.533 5.455 5.482 56,358 -0.01(-0.24%)
Jun 19, 2006 5.522 5.562 5.474 5.495 57,477 -0.01(-0.19%)
Jun 16, 2006 5.533 5.560 5.506 5.506 44,788 +0.00(+0.00%)
Jun 15, 2006 5.474 5.546 5.444 5.506 75,019 +0.02(+0.29%)
Jun 14, 2006 5.503 5.519 5.468 5.490 77,259 -0.03(-0.49%)
Jun 13, 2006 5.546 5.560 5.506 5.517 51,132 -0.05(-0.98%)
Jun 12, 2006 5.546 5.621 5.546 5.571 40,682 +0.03(+0.45%)
Jun 09, 2006 5.506 5.565 5.506 5.546 63,822 +0.04(+0.73%)
Jun 08, 2006 5.568 5.573 5.506 5.506 88,829 -0.07(-1.20%)
Jun 07, 2006 5.643 5.669 5.554 5.573 114,209 -0.08(-1.38%)
Jun 06, 2006 5.664 5.691 5.586 5.651 49,640 -0.00(-0.05%)
Jun 05, 2006 5.669 5.704 5.653 5.653 98,906 -0.03(-0.47%)
Jun 02, 2006 5.688 5.699 5.656 5.680 69,048 +0.02(+0.43%)
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.