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 29, 2022 8.354 8.420 8.206 8.214 34,089 -0.21(-2.45%)
Apr 28, 2022 8.502 8.502 8.395 8.420 27,977 +0.02(+0.30%)
Apr 27, 2022 8.403 8.486 8.379 8.395 27,291 -0.08(-0.97%)
Apr 26, 2022 8.453 8.502 8.395 8.478 23,491 -0.05(-0.58%)
Apr 25, 2022 8.585 8.742 8.380 8.527 27,473 -0.16(-1.81%)
Apr 22, 2022 8.816 8.816 8.530 8.684 32,727 -0.03(-0.38%)
Apr 21, 2022 9.039 9.039 8.717 8.717 37,020 -0.30(-3.30%)
Apr 20, 2022 8.800 9.122 8.750 9.014 23,336 +0.31(+3.51%)
Apr 19, 2022 8.585 9.023 8.521 8.709 143,403 +0.17(+1.93%)
Apr 18, 2022 8.668 8.668 8.544 8.544 47,379 -0.06(-0.67%)
Apr 14, 2022 8.816 8.824 8.577 8.602 20,600 -0.15(-1.70%)
Apr 13, 2022 8.800 8.915 8.684 8.750 20,168 -0.05(-0.56%)
Apr 12, 2022 8.882 8.951 8.773 8.800 29,221 +0.01(+0.09%)
Apr 11, 2022 8.857 8.857 8.774 8.791 48,062 -0.10(-1.11%)
Apr 08, 2022 8.684 8.948 8.684 8.890 150,873 +0.23(+2.67%)
Apr 07, 2022 8.692 8.692 8.502 8.659 34,524 -0.07(-0.85%)
Apr 06, 2022 8.535 8.816 8.466 8.734 56,158 +0.22(+2.62%)
Apr 05, 2022 8.449 8.659 8.446 8.511 63,276 +0.06(+0.68%)
Apr 04, 2022 8.502 8.502 8.362 8.453 20,471 +0.03(+0.39%)
Apr 01, 2022 8.167 8.428 8.167 8.420 23,284 +0.04(+0.49%)
Mar 31, 2022 8.255 8.403 8.222 8.379 51,045 +0.12(+1.50%)
Mar 30, 2022 8.230 8.255 8.189 8.255 28,898 +0.04(+0.50%)
Mar 29, 2022 8.214 8.218 8.114 8.214 25,697 +0.02(+0.30%)
Mar 28, 2022 8.181 8.230 8.116 8.189 32,118 -0.03(-0.40%)
Mar 25, 2022 8.181 8.222 8.143 8.222 5,885 +0.07(+0.81%)
Mar 24, 2022 8.164 8.230 8.127 8.156 38,703 -0.07(-0.80%)
Mar 23, 2022 8.222 8.230 8.172 8.222 28,804 +0.00(+0.00%)
Mar 22, 2022 8.114 8.230 8.048 8.222 25,353 +0.19(+2.39%)
Mar 21, 2022 7.999 8.040 7.999 8.030 12,443 +0.01(+0.18%)
Mar 18, 2022 7.999 8.032 7.949 8.015 19,988 +0.01(+0.17%)
Mar 17, 2022 7.875 8.002 7.875 8.002 16,100 +0.09(+1.18%)
Mar 16, 2022 7.875 7.931 7.854 7.908 21,760 +0.07(+0.95%)
Mar 15, 2022 7.875 7.877 7.729 7.834 21,007 +0.03(+0.42%)
Mar 14, 2022 7.867 7.900 7.801 7.801 16,288 -0.12(-1.56%)
Mar 11, 2022 8.007 8.007 7.925 7.925 12,590 -0.08(-1.03%)
Mar 10, 2022 7.949 8.057 7.925 8.007 38,629 +0.03(+0.41%)
Mar 09, 2022 7.958 7.999 7.931 7.974 29,809 +0.03(+0.42%)
Mar 08, 2022 7.908 7.958 7.855 7.941 27,987 +0.03(+0.42%)
Mar 07, 2022 8.114 8.114 7.875 7.908 40,994 -0.20(-2.44%)
Mar 04, 2022 8.156 8.156 7.999 8.106 35,822 -0.05(-0.61%)
Mar 03, 2022 8.197 8.222 8.111 8.156 43,699 +0.01(+0.10%)
Mar 02, 2022 8.114 8.148 8.065 8.148 26,305 +0.12(+1.44%)
Mar 01, 2022 7.958 8.132 7.958 8.032 68,459 +0.13(+1.67%)
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%)
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.