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 (%)
Feb 28, 2022 7.834 7.925 7.779 7.900 51,625 +0.12(+1.59%)
Feb 25, 2022 7.677 7.817 7.739 7.776 49,012 +0.12(+1.51%)
Feb 24, 2022 7.677 7.702 7.603 7.660 59,562 -0.07(-0.85%)
Feb 23, 2022 7.776 7.783 7.726 7.727 21,280 -0.02(-0.27%)
Feb 22, 2022 7.925 7.949 7.739 7.747 33,203 -0.13(-1.62%)
Feb 18, 2022 7.875 0 -0.02(-0.31%)
Feb 17, 2022 7.893 7.899 7.871 7.899 12,225 +0.02(+0.21%)
Feb 16, 2022 7.875 7.964 7.867 7.883 40,249 +0.00(+0.00%)
Feb 15, 2022 7.851 7.899 7.824 7.883 27,006 +0.03(+0.41%)
Feb 14, 2022 8.037 8.037 7.802 7.851 81,288 -0.17(-2.12%)
Feb 11, 2022 8.029 8.077 7.996 8.021 23,616 -0.00(-0.05%)
Feb 10, 2022 8.053 8.077 8.025 8.025 21,804 -0.04(-0.55%)
Feb 09, 2022 8.077 8.126 8.053 8.069 23,415 +0.05(+0.60%)
Feb 08, 2022 8.029 8.029 8.009 8.021 14,222 +0.01(+0.10%)
Feb 07, 2022 7.988 8.061 7.988 8.013 33,534 -0.03(-0.40%)
Feb 04, 2022 8.037 8.077 8.004 8.045 27,854 -0.01(-0.10%)
Feb 03, 2022 8.085 8.126 8.053 61,997 -0.05(-0.60%)
Feb 02, 2022 8.077 8.118 8.021 8.101 14,825 +0.02(+0.30%)
Feb 01, 2022 8.004 8.110 7.996 8.077 61,542 +0.04(+0.50%)
Jan 31, 2022 7.932 8.053 8.037 52,413 +0.12(+1.53%)
Jan 28, 2022 7.940 7.940 7.843 7.916 23,939 +0.01(+0.10%)
Jan 27, 2022 7.932 7.972 7.867 7.907 33,683 +0.00(+0.00%)
Jan 26, 2022 7.988 7.994 7.883 7.907 34,080 -0.03(-0.41%)
Jan 25, 2022 7.907 7.964 7.705 7.940 39,157 +0.10(+1.24%)
Jan 24, 2022 7.964 8.017 7.560 7.843 47,739 -0.15(-1.82%)
Jan 21, 2022 8.101 8.101 7.964 7.988 86,535 -0.13(-1.59%)
Jan 20, 2022 8.118 8.239 8.037 8.118 153,305 -0.01(-0.10%)
Jan 19, 2022 8.004 8.126 7.956 8.126 100,938 +0.15(+1.93%)
Jan 18, 2022 7.980 7.981 7.940 7.972 26,605 -0.02(-0.30%)
Jan 14, 2022 7.996 0 +0.01(+0.10%)
Jan 13, 2022 8.029 8.066 7.972 7.988 22,837 -0.03(-0.40%)
Jan 12, 2022 7.940 8.053 7.940 8.021 30,779 +0.05(+0.61%)
Jan 11, 2022 7.964 7.988 7.932 7.972 11,844 +0.03(+0.41%)
Jan 10, 2022 7.932 7.956 7.895 7.940 27,836 +0.01(+0.10%)
Jan 07, 2022 7.940 7.956 7.891 7.932 60,722 -0.02(-0.30%)
Jan 06, 2022 7.875 7.956 7.839 7.956 14,628 +0.09(+1.13%)
Jan 05, 2022 7.932 7.944 7.859 7.867 17,279 -0.06(-0.71%)
Jan 04, 2022 7.859 7.948 7.859 7.924 36,620 +0.03(+0.41%)
Jan 03, 2022 7.794 7.907 7.794 7.891 57,566 +0.09(+1.14%)
Dec 31, 2021 7.689 7.899 7.689 7.802 47,389 +0.00(+0.00%)
Dec 30, 2021 7.778 7.842 7.762 7.802 27,097 +0.02(+0.21%)
Dec 29, 2021 7.770 7.802 7.536 7.786 96,524 -0.02(-0.21%)
Dec 28, 2021 7.802 7.851 7.762 7.802 34,464 -0.02(-0.31%)
Dec 27, 2021 7.794 7.827 7.794 7.827 32,038 +0.05(+0.62%)
Dec 23, 2021 7.730 7.798 7.722 7.778 16,226 +0.06(+0.73%)
Dec 22, 2021 7.681 7.738 7.673 7.721 21,842 +0.04(+0.53%)
Dec 21, 2021 7.616 7.689 7.616 7.681 17,545 +0.05(+0.64%)
Dec 20, 2021 7.738 7.738 7.584 7.633 46,522 -0.05(-0.63%)
Dec 17, 2021 7.608 7.744 7.608 7.681 30,744 +0.00(+0.00%)
Dec 16, 2021 7.697 7.730 7.641 7.681 36,723 +0.02(+0.32%)
Dec 15, 2021 7.568 7.657 7.544 7.657 59,385 +0.06(+0.85%)
Dec 14, 2021 7.576 7.669 7.358 7.592 34,932 -0.04(-0.53%)
Dec 13, 2021 7.802 7.843 7.584 7.633 77,330 -0.19(-2.48%)
Dec 10, 2021 7.859 7.916 7.802 7.827 21,424 -0.01(-0.17%)
Dec 09, 2021 7.847 7.883 7.811 7.840 18,228 -0.00(-0.04%)
Dec 08, 2021 7.802 7.907 7.802 7.843 37,044 +0.02(+0.21%)
Dec 07, 2021 7.827 7.924 7.827 7.827 12,969 -0.01(-0.10%)
Dec 06, 2021 7.962 7.962 7.810 7.835 72,620 +0.04(+0.52%)
Dec 03, 2021 7.851 7.851 7.762 7.794 15,473 -0.05(-0.67%)
Dec 02, 2021 7.891 7.980 7.810 7.847 23,644 -0.04(-0.56%)
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.