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 )

7.931 +0.031 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2013 5.939 6.024 5.935 6.007 72,137 +0.10(+1.63%)
Apr 29, 2013 5.885 5.921 5.875 5.910 99,150 +0.02(+0.42%)
Apr 26, 2013 5.878 5.885 5.855 5.885 42,636 +0.01(+0.12%)
Apr 25, 2013 5.885 5.885 5.857 5.878 60,935 -0.01(-0.12%)
Apr 24, 2013 5.885 5.885 5.865 5.885 53,984 +0.00(+0.00%)
Apr 23, 2013 5.882 5.885 5.871 5.885 108,245 +0.00(+0.06%)
Apr 22, 2013 5.878 5.882 5.860 5.882 44,311 +0.00(+0.06%)
Apr 19, 2013 5.846 5.882 5.814 5.878 38,060 +0.01(+0.12%)
Apr 18, 2013 5.875 5.875 5.803 5.871 25,312 -0.01(-0.18%)
Apr 17, 2013 5.860 5.882 5.814 5.882 71,106 +0.00(+0.00%)
Apr 16, 2013 5.871 5.882 5.814 5.882 82,798 +0.00(+0.00%)
Apr 15, 2013 5.871 5.882 5.853 5.882 53,880 +0.00(+0.00%)
Apr 12, 2013 5.875 5.882 5.853 5.882 67,491 +0.01(+0.24%)
Apr 11, 2013 5.853 5.878 5.842 5.867 81,504 +0.01(+0.18%)
Apr 10, 2013 5.860 5.871 5.814 5.857 50,117 +0.03(+0.49%)
Apr 09, 2013 5.810 5.835 5.764 5.828 57,318 +0.03(+0.55%)
Apr 08, 2013 5.789 5.807 5.714 5.796 38,444 +0.03(+0.50%)
Apr 05, 2013 5.714 5.807 5.664 5.768 202,201 +0.03(+0.56%)
Apr 04, 2013 5.735 5.739 5.675 5.735 106,368 +0.04(+0.69%)
Apr 03, 2013 5.685 5.743 5.660 5.696 94,003 -0.01(-0.13%)
Apr 02, 2013 5.757 5.764 5.662 5.703 142,582 -0.04(-0.62%)
Apr 01, 2013 5.782 5.782 5.646 5.739 135,698 -0.01(-0.25%)
Mar 28, 2013 5.871 5.871 5.714 5.753 212,882 -0.09(-1.53%)
Mar 27, 2013 5.850 5.850 5.814 5.842 47,279 -0.01(-0.12%)
Mar 26, 2013 5.832 5.850 5.796 5.850 95,127 +0.05(+0.92%)
Mar 25, 2013 5.853 5.867 5.789 5.796 203,008 -0.03(-0.55%)
Mar 22, 2013 5.764 5.850 5.764 5.828 113,597 +0.06(+1.11%)
Mar 21, 2013 5.725 5.803 5.725 5.764 58,312 -0.01(-0.19%)
Mar 20, 2013 5.782 5.850 5.743 5.775 88,424 -0.01(-0.12%)
Mar 19, 2013 5.743 5.800 5.728 5.782 75,676 +0.04(+0.75%)
Mar 18, 2013 5.778 5.778 5.682 5.739 54,933 -0.01(-0.19%)
Mar 15, 2013 5.764 5.800 5.718 5.750 95,197 +0.01(+0.19%)
Mar 14, 2013 5.750 5.750 5.710 5.739 42,078 +0.02(+0.37%)
Mar 13, 2013 5.760 5.760 5.685 5.718 65,270 -0.02(-0.31%)
Mar 12, 2013 5.760 5.764 5.710 5.735 36,357 -0.02(-0.43%)
Mar 11, 2013 5.793 5.793 5.707 5.760 107,561 -0.03(-0.55%)
Mar 08, 2013 5.789 5.796 5.746 5.793 94,785 +0.04(+0.74%)
Mar 07, 2013 5.789 5.800 5.693 5.750 105,763 -0.02(-0.37%)
Mar 06, 2013 5.753 5.793 5.696 5.771 51,725 +0.04(+0.75%)
Mar 05, 2013 5.725 5.768 5.621 5.728 116,791 +0.05(+0.82%)
Mar 04, 2013 5.685 5.714 5.657 5.682 58,439 -0.05(-0.81%)
Mar 01, 2013 5.610 5.728 5.589 5.728 102,966 +0.07(+1.26%)
Feb 28, 2013 5.699 5.743 5.653 5.657 107,065 +0.04(+0.70%)
Feb 27, 2013 5.700 5.703 5.586 5.618 116,275 -0.10(-1.81%)
Feb 26, 2013 5.685 5.750 5.653 5.721 90,814 +0.02(+0.38%)
Feb 25, 2013 5.710 5.728 5.653 5.700 48,041 -0.00(-0.06%)
Feb 22, 2013 5.696 5.743 5.628 5.703 74,011 +0.05(+0.82%)
Feb 21, 2013 5.725 5.725 5.610 5.657 50,403 +0.05(+0.89%)
Feb 20, 2013 5.721 5.721 5.586 5.607 108,511 -0.07(-1.26%)
Feb 19, 2013 5.682 5.685 5.615 5.678 169,707 -0.01(-0.12%)
Feb 15, 2013 5.619 5.685 5.577 5.685 108,736 +0.08(+1.43%)
Feb 14, 2013 5.629 5.630 5.581 5.605 83,291 -0.02(-0.31%)
Feb 13, 2013 5.643 5.643 5.601 5.622 64,143 +0.00(+0.00%)
Feb 12, 2013 5.598 5.622 5.584 5.622 53,107 +0.04(+0.69%)
Feb 11, 2013 5.594 5.605 5.581 5.584 70,892 +0.00(+0.06%)
Feb 08, 2013 5.588 5.605 5.567 5.581 68,280 +0.01(+0.25%)
Feb 07, 2013 5.654 5.654 5.549 5.567 102,388 -0.03(-0.50%)
Feb 06, 2013 5.598 5.598 5.574 5.594 55,738 +0.08(+1.52%)
Feb 04, 2013 5.601 5.601 5.507 5.511 143,975 -0.09(-1.68%)
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.