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:

Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

7.390 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.259 7.353 7.259 7.334 41,517 +0.08(+1.05%)
Nov 29, 2023 7.249 7.306 7.249 7.259 23,712 +0.06(+0.79%)
Nov 28, 2023 7.183 7.268 7.116 7.202 15,762 +0.07(+0.93%)
Nov 27, 2023 7.145 7.211 7.097 7.135 24,969 -0.07(-0.92%)
Nov 24, 2023 7.211 7.216 7.171 7.202 10,439 -0.01(-0.13%)
Nov 22, 2023 7.135 7.259 7.079 7.211 17,455 +0.13(+1.88%)
Nov 21, 2023 7.106 7.106 7.046 7.078 29,847 -0.03(-0.39%)
Nov 20, 2023 6.995 7.115 6.977 7.106 37,596 +0.12(+1.72%)
Nov 17, 2023 7.004 7.004 6.940 6.986 22,992 +0.01(+0.13%)
Nov 16, 2023 6.912 7.032 6.912 6.977 56,887 +0.09(+1.34%)
Nov 15, 2023 6.847 6.930 6.801 6.884 22,480 +0.08(+1.22%)
Nov 14, 2023 6.773 6.838 6.718 6.801 28,301 +0.13(+1.94%)
Nov 13, 2023 6.635 6.746 6.635 6.672 23,029 +0.03(+0.42%)
Nov 10, 2023 6.589 6.681 6.589 6.644 14,077 +0.10(+1.55%)
Nov 09, 2023 6.616 6.690 6.542 6.542 22,287 -0.08(-1.26%)
Nov 08, 2023 6.699 6.801 6.607 6.625 26,875 -0.11(-1.65%)
Nov 07, 2023 6.718 6.773 6.686 6.736 35,231 -0.01(-0.14%)
Nov 06, 2023 6.746 6.792 6.727 6.746 48,713 +0.03(+0.41%)
Nov 03, 2023 6.764 6.810 6.663 6.718 23,328 -0.01(-0.14%)
Nov 02, 2023 6.515 6.727 6.510 6.727 41,633 +0.23(+3.56%)
Nov 01, 2023 6.422 6.505 6.399 6.496 32,062 +0.11(+1.74%)
Oct 31, 2023 6.339 6.394 6.339 6.385 33,834 +0.08(+1.32%)
Oct 30, 2023 6.284 6.376 6.283 6.302 17,598 +0.06(+1.04%)
Oct 27, 2023 6.321 6.321 6.228 6.237 27,595 -0.06(-0.88%)
Oct 26, 2023 6.210 6.321 6.210 6.293 60,887 +0.10(+1.57%)
Oct 25, 2023 6.219 6.249 6.154 6.196 36,204 -0.05(-0.81%)
Oct 24, 2023 6.200 6.275 6.200 6.247 70,226 +0.12(+1.96%)
Oct 23, 2023 6.154 6.191 6.127 6.127 37,103 -0.07(-1.19%)
Oct 20, 2023 6.237 6.250 6.200 6.200 10,997 -0.06(-1.03%)
Oct 19, 2023 6.293 6.358 6.265 6.265 29,993 -0.02(-0.29%)
Oct 18, 2023 6.367 6.367 6.284 6.284 22,915 -0.10(-1.59%)
Oct 17, 2023 6.394 6.422 6.367 6.385 24,237 -0.01(-0.14%)
Oct 16, 2023 6.339 6.413 6.311 6.394 25,769 +0.08(+1.32%)
Oct 13, 2023 6.422 6.422 6.302 6.311 26,948 -0.01(-0.15%)
Oct 12, 2023 6.413 6.427 6.311 6.321 26,989 -0.07(-1.16%)
Oct 11, 2023 6.394 6.422 6.276 6.394 35,622 +0.04(+0.58%)
Oct 10, 2023 6.330 6.394 6.330 6.358 31,841 +0.06(+1.03%)
Oct 09, 2023 6.219 6.450 6.219 6.293 24,751 +0.03(+0.44%)
Oct 06, 2023 6.228 6.288 6.182 6.265 27,849 +0.07(+1.19%)
Oct 05, 2023 6.237 6.237 6.157 6.191 27,399 -0.04(-0.59%)
Oct 04, 2023 6.219 6.230 6.163 6.228 28,685 -0.03(-0.44%)
Oct 03, 2023 6.210 6.302 6.191 6.256 43,943 +0.02(+0.30%)
Oct 02, 2023 6.367 6.431 6.237 6.237 42,246 -0.18(-2.74%)
Sep 29, 2023 6.422 6.431 6.385 6.413 9,707 -0.01(-0.14%)
Sep 28, 2023 6.487 6.487 6.422 6.422 18,450 -0.08(-1.28%)
Sep 27, 2023 6.552 6.605 6.505 6.505 19,022 -0.05(-0.71%)
Sep 26, 2023 6.672 6.672 6.552 6.552 36,487 -0.15(-2.21%)
Sep 25, 2023 6.746 6.727 6.700 6.699 24,455 -0.06(-0.96%)
Sep 22, 2023 6.764 6.778 6.746 6.764 13,361 +0.01(+0.14%)
Sep 21, 2023 6.746 6.801 6.719 6.755 43,571 -0.05(-0.68%)
Sep 20, 2023 6.746 6.843 6.746 6.801 48,732 +0.06(+0.96%)
Sep 19, 2023 6.773 6.783 6.736 6.736 16,811 -0.04(-0.55%)
Sep 18, 2023 6.783 6.819 6.718 6.773 46,776 +0.02(+0.27%)
Sep 15, 2023 6.783 6.847 6.755 6.755 21,902 -0.03(-0.41%)
Sep 14, 2023 6.820 6.833 6.783 6.783 32,825 +0.02(+0.27%)
Sep 13, 2023 6.829 6.866 6.755 6.764 43,529 -0.06(-0.88%)
Sep 12, 2023 6.893 6.912 6.801 6.824 215,376 -0.11(-1.53%)
Sep 11, 2023 6.995 6.995 6.921 6.930 27,991 +0.04(+0.54%)
Sep 08, 2023 6.940 6.970 6.875 6.893 12,486 -0.02(-0.27%)
Sep 07, 2023 6.930 6.995 6.912 6.912 19,508 -0.05(-0.66%)
Sep 06, 2023 6.986 6.986 6.940 6.958 9,859 -0.05(-0.67%)
Sep 05, 2023 7.060 7.074 7.005 7.005 6,098 -0.10(-1.42%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.