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 (%)
Aug 30, 2019 6.263 6.341 6.244 6.308 73,323 +0.00(+0.00%)
Aug 29, 2019 6.193 6.308 6.173 6.308 62,659 +0.15(+2.40%)
Aug 28, 2019 6.115 6.179 6.115 6.160 53,924 +0.04(+0.63%)
Aug 27, 2019 6.122 6.199 6.057 6.122 58,433 +0.03(+0.42%)
Aug 26, 2019 6.115 6.160 6.090 6.096 87,901 -0.04(-0.63%)
Aug 23, 2019 6.212 6.212 6.115 6.135 108,121 -0.06(-1.04%)
Aug 22, 2019 6.283 6.301 6.160 6.199 123,039 -0.08(-1.33%)
Aug 21, 2019 6.251 6.298 6.245 6.283 168,855 +0.04(+0.60%)
Aug 20, 2019 6.295 6.308 6.207 6.245 129,046 -0.03(-0.50%)
Aug 19, 2019 6.207 6.307 6.182 6.276 97,518 +0.11(+1.83%)
Aug 16, 2019 6.189 6.214 6.163 6.163 71,856 +0.00(+0.00%)
Aug 15, 2019 6.201 6.201 6.157 6.163 59,436 +0.00(+0.00%)
Aug 14, 2019 6.232 6.233 6.151 6.163 217,791 -0.11(-1.70%)
Aug 13, 2019 6.245 6.295 6.201 6.270 40,126 +0.09(+1.42%)
Aug 12, 2019 6.201 6.283 6.163 6.182 56,470 -0.09(-1.50%)
Aug 09, 2019 6.258 6.276 6.245 6.276 28,678 +0.06(+0.91%)
Aug 08, 2019 6.214 6.276 6.195 6.220 48,898 +0.02(+0.30%)
Aug 07, 2019 6.232 6.241 6.176 6.201 54,554 -0.06(-1.00%)
Aug 06, 2019 6.295 6.295 6.151 6.264 48,586 +0.08(+1.22%)
Aug 05, 2019 6.427 6.427 6.157 6.189 129,452 -0.22(-3.43%)
Aug 02, 2019 6.421 6.421 6.371 6.408 36,485 +0.04(+0.59%)
Aug 01, 2019 6.421 6.446 6.371 6.371 49,647 -0.06(-0.88%)
Jul 31, 2019 6.421 6.433 6.402 6.427 21,681 +0.01(+0.20%)
Jul 30, 2019 6.440 6.474 6.402 6.415 68,065 -0.05(-0.78%)
Jul 29, 2019 6.490 6.502 6.440 6.465 22,546 -0.01(-0.19%)
Jul 26, 2019 6.477 6.496 6.446 6.477 27,404 +0.01(+0.10%)
Jul 25, 2019 6.509 6.515 6.458 6.471 49,655 -0.04(-0.58%)
Jul 24, 2019 6.477 6.509 6.459 6.509 54,097 +0.04(+0.58%)
Jul 23, 2019 6.540 6.540 6.446 6.471 63,136 -0.05(-0.77%)
Jul 22, 2019 6.565 6.565 6.509 6.521 26,228 -0.02(-0.29%)
Jul 19, 2019 6.540 6.551 6.525 6.540 38,716 +0.00(+0.00%)
Jul 18, 2019 6.546 6.608 6.509 6.540 85,644 -0.04(-0.57%)
Jul 17, 2019 6.565 6.590 6.540 6.578 26,298 +0.04(+0.67%)
Jul 16, 2019 6.490 6.546 6.490 6.534 20,900 -0.01(-0.19%)
Jul 15, 2019 6.559 6.559 6.515 6.546 38,803 +0.00(+0.00%)
Jul 12, 2019 6.597 6.597 6.546 6.546 25,173 -0.03(-0.48%)
Jul 11, 2019 6.540 6.592 6.540 6.578 50,978 +0.00(+0.00%)
Jul 10, 2019 6.571 6.578 6.490 6.578 45,618 +0.06(+0.87%)
Jul 09, 2019 6.534 6.559 6.509 6.521 30,839 -0.01(-0.19%)
Jul 08, 2019 6.490 6.559 6.490 6.534 47,321 -0.03(-0.48%)
Jul 05, 2019 6.603 6.609 6.532 6.565 35,370 -0.02(-0.29%)
Jul 03, 2019 6.540 6.588 6.540 6.584 20,234 +0.08(+1.16%)
Jul 02, 2019 6.479 6.540 6.479 6.509 23,717 +0.03(+0.48%)
Jul 01, 2019 6.521 6.553 6.465 6.477 38,882 -0.04(-0.58%)
Jun 28, 2019 6.490 6.559 6.490 6.515 25,014 +0.02(+0.29%)
Jun 27, 2019 6.490 6.527 6.490 6.496 25,001 +0.01(+0.19%)
Jun 26, 2019 6.484 6.527 6.484 6.484 25,740 -0.02(-0.29%)
Jun 25, 2019 6.502 6.527 6.490 6.502 46,971 -0.03(-0.38%)
Jun 24, 2019 6.515 6.559 6.515 6.527 65,119 +0.01(+0.10%)
Jun 21, 2019 6.559 6.590 6.521 6.521 46,204 -0.08(-1.14%)
Jun 20, 2019 6.559 6.628 6.546 6.597 99,360 +0.04(+0.67%)
Jun 19, 2019 6.559 6.559 6.509 6.553 32,225 +0.01(+0.10%)
Jun 18, 2019 6.590 6.590 6.540 6.546 40,870 +0.01(+0.10%)
Jun 17, 2019 6.565 6.571 6.534 6.540 22,100 -0.01(-0.10%)
Jun 14, 2019 6.553 6.565 6.484 6.546 38,556 +0.01(+0.19%)
Jun 13, 2019 6.546 6.565 6.478 6.534 31,764 +0.00(+0.00%)
Jun 12, 2019 6.559 6.561 6.490 6.534 21,286 +0.01(+0.10%)
Jun 11, 2019 6.540 6.553 6.452 6.527 14,917 +0.04(+0.58%)
Jun 10, 2019 6.484 6.534 6.459 6.490 40,511 -0.03(-0.48%)
Jun 07, 2019 6.509 6.559 6.465 6.521 24,854 +0.06(+0.97%)
Jun 06, 2019 6.421 6.465 6.415 6.458 50,014 +0.01(+0.19%)
Jun 05, 2019 6.396 6.458 6.383 6.446 27,732 +0.08(+1.28%)
Jun 04, 2019 6.399 6.399 6.358 6.364 29,368 +0.01(+0.17%)
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.