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 )

7.320 +0.100 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Apr 30, 2007 8.008 8.148 8.008 8.024 107,864 +0.05(+0.67%)
Apr 27, 2007 8.051 8.051 7.944 7.971 54,118 -0.03(-0.34%)
Apr 26, 2007 7.939 8.038 7.936 7.998 72,034 +0.04(+0.51%)
Apr 25, 2007 7.837 7.984 7.794 7.957 82,857 +0.15(+1.92%)
Apr 24, 2007 7.824 7.858 7.781 7.807 83,231 +0.01(+0.09%)
Apr 23, 2007 7.810 7.864 7.775 7.800 48,893 +0.03(+0.39%)
Apr 20, 2007 7.783 7.853 7.757 7.770 101,892 +0.09(+1.22%)
Apr 19, 2007 7.684 7.684 7.628 7.676 54,118 -0.01(-0.10%)
Apr 18, 2007 7.636 7.716 7.617 7.684 93,308 +0.08(+0.99%)
Apr 17, 2007 7.561 7.647 7.545 7.609 73,900 +0.10(+1.32%)
Apr 16, 2007 7.636 7.668 7.486 7.510 132,497 -0.09(-1.23%)
Apr 13, 2007 7.665 7.676 7.604 7.604 45,534 -0.03(-0.46%)
Apr 12, 2007 7.609 7.641 7.531 7.639 92,561 -0.04(-0.49%)
Apr 11, 2007 7.770 7.770 7.609 7.676 109,730 -0.03(-0.42%)
Apr 10, 2007 7.765 7.765 7.641 7.708 81,738 +0.01(+0.14%)
Apr 09, 2007 7.690 7.743 7.668 7.698 69,421 +0.06(+0.81%)
Apr 05, 2007 7.531 7.647 7.529 7.636 40,309 +0.09(+1.21%)
Apr 04, 2007 7.502 7.545 7.475 7.545 47,027 +0.04(+0.50%)
Apr 03, 2007 7.502 7.556 7.473 7.507 62,329 +0.03(+0.43%)
Apr 02, 2007 7.505 7.553 7.384 7.475 79,125 -0.06(-0.75%)
Mar 30, 2007 7.432 7.620 7.432 7.531 84,350 +0.10(+1.33%)
Mar 29, 2007 7.392 7.448 7.368 7.432 71,660 +0.07(+0.91%)
Mar 28, 2007 7.395 7.459 7.352 7.365 70,541 -0.08(-1.04%)
Mar 27, 2007 7.448 7.529 7.438 7.443 144,068 -0.03(-0.43%)
Mar 26, 2007 7.341 7.502 7.293 7.475 120,554 +0.13(+1.82%)
Mar 23, 2007 7.186 7.357 7.186 7.341 66,435 +0.18(+2.51%)
Mar 22, 2007 7.116 7.162 7.114 7.162 65,315 +0.07(+0.98%)
Mar 21, 2007 7.092 7.111 7.038 7.092 70,541 +0.02(+0.30%)
Mar 20, 2007 7.006 7.103 7.006 7.071 142,948 +0.06(+0.92%)
Mar 19, 2007 7.084 7.089 7.004 7.006 63,076 -0.05(-0.65%)
Mar 16, 2007 7.028 7.052 7.017 7.052 28,738 +0.04(+0.57%)
Mar 15, 2007 6.998 7.071 6.998 7.012 42,175 -0.02(-0.27%)
Mar 14, 2007 7.068 7.068 7.001 7.030 48,520 -0.07(-1.01%)
Mar 13, 2007 7.105 7.105 7.047 7.102 26,499 -0.00(-0.04%)
Mar 12, 2007 6.990 7.105 6.982 7.105 51,132 +0.12(+1.73%)
Mar 09, 2007 6.955 7.005 6.934 6.985 73,900 +0.03(+0.46%)
Mar 08, 2007 7.006 7.020 6.931 6.953 64,196 +0.00(+0.00%)
Mar 07, 2007 7.033 7.060 6.953 6.953 58,224 -0.12(-1.67%)
Mar 06, 2007 7.100 7.146 7.068 7.071 110,477 +0.04(+0.53%)
Mar 05, 2007 7.073 7.089 7.014 7.033 83,977 -0.09(-1.20%)
Mar 02, 2007 7.207 7.207 7.105 7.119 134,364 -0.12(-1.63%)
Mar 01, 2007 7.119 7.239 6.462 7.237 393,387 -0.04(-0.52%)
Feb 28, 2007 7.076 7.282 7.073 7.274 117,195 +0.20(+2.80%)
Feb 27, 2007 7.143 7.154 7.038 7.076 152,279 -0.11(-1.49%)
Feb 26, 2007 7.186 7.221 7.151 7.183 112,343 +0.01(+0.19%)
Feb 23, 2007 7.127 7.210 7.124 7.170 60,090 +0.01(+0.15%)
Feb 22, 2007 7.237 7.237 7.084 7.159 182,511 -0.08(-1.08%)
Feb 21, 2007 7.282 7.322 7.237 7.237 94,428 -0.07(-0.95%)
Feb 20, 2007 7.306 7.341 7.274 7.306 104,132 -0.02(-0.22%)
Feb 16, 2007 7.448 7.473 7.306 7.322 154,145 -0.22(-2.95%)
Feb 15, 2007 7.462 7.609 7.459 7.545 150,039 +0.08(+1.11%)
Feb 14, 2007 7.322 7.475 7.314 7.462 120,513 +0.15(+2.05%)
Feb 13, 2007 7.194 7.381 7.194 7.312 156,758 +0.13(+1.83%)
Feb 12, 2007 7.154 7.194 7.140 7.180 97,003 -0.03(-0.48%)
Feb 09, 2007 7.167 7.215 7.119 7.215 83,977 +0.05(+0.67%)
Feb 08, 2007 7.114 7.178 7.073 7.167 39,935 +0.06(+0.79%)
Feb 07, 2007 7.063 7.180 7.052 7.111 87,336 +0.05(+0.72%)
Feb 06, 2007 7.030 7.071 7.020 7.060 70,167 +0.06(+0.80%)
Feb 05, 2007 6.966 7.004 6.963 7.004 37,696 +0.04(+0.54%)
Feb 02, 2007 6.990 6.996 6.937 6.966 48,147 -0.01(-0.15%)
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.