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 (%)
Sep 30, 2015 5.413 5.435 5.370 5.413 112,665 +0.02(+0.35%)
Sep 29, 2015 5.366 5.521 5.301 5.394 255,505 +0.02(+0.37%)
Sep 28, 2015 5.482 5.491 5.370 5.374 104,303 -0.11(-1.97%)
Sep 25, 2015 5.409 5.512 5.409 5.482 161,014 +0.08(+1.44%)
Sep 24, 2015 5.379 5.409 5.379 5.405 25,471 -0.02(-0.40%)
Sep 23, 2015 5.431 5.472 5.422 5.426 66,548 +0.00(+0.08%)
Sep 22, 2015 5.491 5.564 5.422 5.422 137,649 -0.09(-1.72%)
Sep 21, 2015 5.534 5.538 5.512 5.517 85,866 +0.00(+0.08%)
Sep 18, 2015 5.465 5.525 5.465 5.512 22,977 +0.00(+0.00%)
Sep 17, 2015 5.478 5.533 5.461 5.512 30,452 +0.03(+0.63%)
Sep 16, 2015 5.443 5.495 5.443 5.478 42,016 +0.02(+0.32%)
Sep 15, 2015 5.452 5.482 5.452 5.461 47,355 -0.01(-0.17%)
Sep 14, 2015 5.508 5.517 5.469 5.470 59,033 -0.08(-1.46%)
Sep 11, 2015 5.538 5.551 5.525 5.551 40,515 -0.01(-0.16%)
Sep 10, 2015 5.555 5.568 5.538 5.560 18,359 +0.01(+0.16%)
Sep 09, 2015 5.594 5.620 5.538 5.551 39,197 -0.01(-0.16%)
Sep 08, 2015 5.624 5.624 5.543 5.560 30,283 +0.03(+0.55%)
Sep 04, 2015 5.504 5.530 5.530 5.530 37,355 -0.01(-0.23%)
Sep 03, 2015 5.594 5.612 5.539 5.543 75,924 -0.06(-1.15%)
Sep 02, 2015 5.616 5.620 5.547 5.607 58,005 +0.02(+0.31%)
Sep 01, 2015 5.560 5.633 5.560 5.590 70,015 -0.08(-1.37%)
Aug 31, 2015 5.702 5.702 5.650 5.668 131,408 +0.00(+0.08%)
Aug 28, 2015 5.612 5.663 5.590 5.663 58,286 +0.07(+1.23%)
Aug 27, 2015 5.469 5.594 5.392 5.594 113,763 +0.11(+2.04%)
Aug 26, 2015 5.504 5.573 5.356 5.482 128,276 +0.13(+2.42%)
Aug 25, 2015 5.387 5.469 5.353 5.353 145,452 +0.02(+0.32%)
Aug 24, 2015 5.112 5.499 5.012 5.336 243,064 -0.36(-6.35%)
Aug 21, 2015 5.767 5.797 5.698 5.698 139,007 -0.10(-1.71%)
Aug 20, 2015 5.847 5.851 5.795 5.797 110,293 -0.06(-1.08%)
Aug 19, 2015 5.910 5.926 5.860 5.860 79,895 -0.07(-1.13%)
Aug 18, 2015 5.952 5.952 5.914 5.927 43,127 -0.02(-0.38%)
Aug 17, 2015 5.872 5.952 5.872 5.950 65,868 +0.03(+0.45%)
Aug 14, 2015 5.872 5.923 5.872 5.923 32,476 +0.05(+0.93%)
Aug 13, 2015 5.885 5.906 5.847 5.868 48,823 -0.02(-0.36%)
Aug 12, 2015 5.856 5.919 5.856 5.889 117,609 +0.02(+0.29%)
Aug 11, 2015 5.889 5.906 5.860 5.872 71,132 -0.03(-0.50%)
Aug 10, 2015 5.923 5.969 5.885 5.902 54,672 -0.00(-0.07%)
Aug 07, 2015 5.864 5.940 5.864 5.906 71,494 +0.00(+0.00%)
Aug 06, 2015 5.889 5.906 5.847 5.906 59,753 +0.04(+0.64%)
Aug 05, 2015 5.935 6.011 5.868 5.868 47,726 -0.03(-0.43%)
Aug 04, 2015 5.935 5.990 5.893 5.893 91,765 -0.03(-0.50%)
Aug 03, 2015 6.053 6.112 5.868 5.923 145,164 -0.11(-1.82%)
Jul 31, 2015 6.032 6.099 6.032 6.033 56,244 +0.02(+0.36%)
Jul 30, 2015 5.935 6.032 5.935 6.011 33,547 +0.04(+0.63%)
Jul 29, 2015 5.872 5.973 5.872 5.973 37,463 +0.08(+1.35%)
Jul 28, 2015 5.830 5.910 5.797 5.893 52,497 +0.04(+0.72%)
Jul 27, 2015 5.881 5.923 5.767 5.851 67,494 -0.10(-1.62%)
Jul 24, 2015 5.940 6.011 5.923 5.948 61,836 -0.02(-0.28%)
Jul 23, 2015 6.007 6.019 5.948 5.965 96,071 -0.05(-0.84%)
Jul 22, 2015 6.019 6.075 5.986 6.015 39,065 -0.04(-0.62%)
Jul 21, 2015 6.112 6.133 6.036 6.053 74,203 -0.09(-1.44%)
Jul 20, 2015 6.183 6.183 6.099 6.141 63,226 -0.05(-0.75%)
Jul 17, 2015 6.242 6.263 6.179 6.188 29,593 -0.05(-0.87%)
Jul 16, 2015 6.242 6.282 6.196 6.242 69,716 -0.02(-0.27%)
Jul 15, 2015 6.238 6.286 6.209 6.259 60,536 +0.00(+0.07%)
Jul 14, 2015 6.305 6.347 6.196 6.255 47,371 -0.05(-0.73%)
Jul 13, 2015 6.200 6.341 6.124 6.301 169,708 +0.08(+1.35%)
Jul 10, 2015 6.192 6.276 6.175 6.217 87,144 +0.03(+0.48%)
Jul 09, 2015 6.297 6.339 6.091 6.188 80,857 -0.03(-0.54%)
Jul 08, 2015 6.183 6.229 6.167 6.221 28,205 -0.01(-0.20%)
Jul 07, 2015 6.314 6.314 6.167 6.234 111,167 -0.11(-1.66%)
Jul 06, 2015 6.309 6.347 6.301 6.339 25,246 -0.03(-0.53%)
Jul 02, 2015 6.343 6.373 6.373 6.373 40,232 +0.01(+0.20%)
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.