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, 2023 7.456 7.456 7.294 7.366 47,906 -0.04(-0.49%)
Feb 27, 2023 7.429 7.465 7.339 7.402 86,478 +0.00(+0.00%)
Feb 24, 2023 7.583 7.583 7.375 7.402 25,685 -0.13(-1.71%)
Feb 23, 2023 7.547 7.700 7.484 7.531 44,171 +0.02(+0.27%)
Feb 22, 2023 7.619 7.619 7.511 7.511 27,495 -0.04(-0.48%)
Feb 21, 2023 7.626 7.677 7.520 7.547 38,267 -0.08(-1.04%)
Feb 17, 2023 7.617 7.651 7.564 7.626 7,997 -0.04(-0.46%)
Feb 16, 2023 7.643 7.687 7.597 7.661 12,482 -0.02(-0.23%)
Feb 15, 2023 7.775 7.775 7.617 7.678 22,621 +0.00(+0.00%)
Feb 14, 2023 7.643 7.731 7.626 7.678 10,575 +0.00(+0.00%)
Feb 13, 2023 7.635 7.696 7.608 7.678 11,352 +0.04(+0.58%)
Feb 10, 2023 7.503 7.643 7.503 7.635 10,041 +0.10(+1.28%)
Feb 09, 2023 7.617 7.673 7.511 7.538 20,798 -0.05(-0.70%)
Feb 08, 2023 7.652 7.652 7.539 7.591 10,034 -0.03(-0.35%)
Feb 07, 2023 7.519 7.617 7.460 7.617 30,279 +0.17(+2.24%)
Feb 06, 2023 7.476 7.490 7.441 7.450 34,101 -0.06(-0.82%)
Feb 03, 2023 7.678 7.678 7.494 7.511 17,905 -0.08(-1.04%)
Feb 02, 2023 7.591 7.670 7.564 7.591 36,186 -0.01(-0.12%)
Feb 01, 2023 7.714 7.749 7.494 7.599 78,369 -0.14(-1.82%)
Jan 31, 2023 7.652 7.740 7.651 7.740 27,215 +0.11(+1.50%)
Jan 30, 2023 7.608 7.696 7.529 7.626 20,740 -0.06(-0.80%)
Jan 27, 2023 7.661 7.705 7.635 7.687 8,248 +0.00(+0.00%)
Jan 26, 2023 7.740 7.740 7.662 7.687 12,706 +0.02(+0.23%)
Jan 25, 2023 7.617 7.705 7.582 7.670 12,703 -0.10(-1.25%)
Jan 24, 2023 7.538 7.772 7.530 7.766 20,670 +0.18(+2.44%)
Jan 23, 2023 7.573 7.696 7.573 7.582 27,836 +0.00(+0.00%)
Jan 20, 2023 7.441 7.582 7.441 7.582 33,164 +0.18(+2.50%)
Jan 19, 2023 7.397 7.547 7.371 7.397 10,727 +0.01(+0.15%)
Jan 18, 2023 7.511 7.564 7.379 7.386 20,583 -0.05(-0.62%)
Jan 17, 2023 7.459 7.555 7.423 7.432 21,701 -0.03(-0.35%)
Jan 13, 2023 7.335 7.459 7.335 7.459 6,540 -0.01(-0.12%)
Jan 12, 2023 7.423 7.476 7.415 7.467 19,503 +0.06(+0.81%)
Jan 11, 2023 7.318 7.418 7.318 7.407 12,811 +0.05(+0.62%)
Jan 10, 2023 7.397 7.397 7.335 7.362 15,529 -0.01(-0.12%)
Jan 09, 2023 7.353 7.423 7.344 7.371 13,013 +0.06(+0.84%)
Jan 06, 2023 7.204 7.318 7.186 7.309 16,742 +0.14(+1.96%)
Jan 05, 2023 7.300 7.300 7.132 7.168 41,692 -0.11(-1.57%)
Jan 04, 2023 7.239 7.309 7.137 7.283 12,656 +0.12(+1.72%)
Jan 03, 2023 7.151 7.168 7.080 7.160 21,535 +0.04(+0.62%)
Dec 30, 2022 7.054 7.124 6.992 7.116 44,520 +0.06(+0.87%)
Dec 29, 2022 7.098 7.133 7.036 7.054 49,346 +0.01(+0.12%)
Dec 28, 2022 7.151 7.256 7.036 7.045 27,168 -0.14(-1.90%)
Dec 27, 2022 7.195 7.212 7.160 7.182 11,364 -0.07(-1.03%)
Dec 23, 2022 7.124 7.265 7.124 7.256 13,236 +0.11(+1.60%)
Dec 22, 2022 7.212 7.221 7.080 7.142 18,354 -0.13(-1.81%)
Dec 21, 2022 7.283 7.291 7.177 7.274 50,327 +0.06(+0.85%)
Dec 20, 2022 7.186 7.291 7.186 7.212 19,439 +0.03(+0.37%)
Dec 19, 2022 7.265 7.274 7.180 7.186 22,358 -0.07(-0.97%)
Dec 16, 2022 7.476 7.595 7.186 7.256 60,351 -0.18(-2.37%)
Dec 15, 2022 7.485 7.705 7.256 7.432 32,101 -0.08(-1.05%)
Dec 14, 2022 7.511 7.564 7.380 7.511 19,600 +0.00(+0.00%)
Dec 13, 2022 7.564 7.608 7.450 7.511 13,882 +0.04(+0.47%)
Dec 12, 2022 7.476 7.503 7.432 7.476 20,868 +0.06(+0.83%)
Dec 09, 2022 7.464 7.464 7.388 7.415 9,948 -0.09(-1.17%)
Dec 08, 2022 7.573 7.622 7.327 7.503 32,055 +0.02(+0.24%)
Dec 07, 2022 7.494 7.520 7.472 7.485 13,822 -0.04(-0.47%)
Dec 06, 2022 7.661 7.670 7.511 7.520 10,608 -0.07(-0.93%)
Dec 05, 2022 7.670 7.766 7.555 7.591 24,443 -0.13(-1.71%)
Dec 02, 2022 7.635 7.875 7.635 7.722 13,817 -0.01(-0.11%)
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.