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 )

7.390 +0.070 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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 28, 2023 7.338 7.406 7.338 7.364 16,630 -0.02(-0.24%)
Apr 27, 2023 7.294 7.382 7.294 7.382 36,456 +0.02(+0.24%)
Apr 26, 2023 7.417 7.417 7.347 7.364 7,687 -0.04(-0.47%)
Apr 25, 2023 7.417 7.465 7.355 7.399 43,720 -0.04(-0.59%)
Apr 24, 2023 7.434 7.469 7.408 7.443 12,913 +0.04(+0.47%)
Apr 21, 2023 7.451 7.451 7.398 7.408 10,504 +0.00(+0.00%)
Apr 20, 2023 7.408 7.443 7.390 7.408 13,590 -0.03(-0.35%)
Apr 19, 2023 7.443 7.443 7.425 7.434 17,564 +0.00(+0.00%)
Apr 18, 2023 7.443 7.443 7.399 7.434 3,916 -0.01(-0.12%)
Apr 17, 2023 7.399 7.452 7.378 7.443 31,547 -0.02(-0.23%)
Apr 14, 2023 7.452 7.461 7.390 7.460 9,816 -0.05(-0.70%)
Apr 13, 2023 7.487 7.531 7.479 7.513 8,178 +0.06(+0.82%)
Apr 12, 2023 7.434 7.487 7.425 7.452 10,997 +0.01(+0.19%)
Apr 11, 2023 7.452 7.452 7.414 7.437 4,145 +0.03(+0.40%)
Apr 10, 2023 7.285 7.434 7.285 7.408 7,491 +0.07(+0.96%)
Apr 06, 2023 7.338 7.402 7.329 7.338 10,660 +0.04(+0.48%)
Apr 05, 2023 7.267 7.320 7.241 7.303 10,216 +0.07(+0.97%)
Apr 04, 2023 7.294 7.294 7.232 7.232 26,849 -0.02(-0.24%)
Apr 03, 2023 7.285 7.285 7.235 7.250 20,088 +0.00(+0.00%)
Mar 31, 2023 7.162 7.267 7.162 7.250 16,340 +0.12(+1.72%)
Mar 30, 2023 7.083 7.127 7.074 7.127 18,753 +0.11(+1.63%)
Mar 29, 2023 6.995 7.066 6.855 7.013 16,370 +0.04(+0.63%)
Mar 28, 2023 6.890 7.026 6.864 6.969 20,597 +0.01(+0.13%)
Mar 27, 2023 6.908 6.969 6.908 6.960 18,787 +0.06(+0.89%)
Mar 24, 2023 6.846 6.934 6.820 6.899 11,457 +0.05(+0.77%)
Mar 23, 2023 6.925 6.922 6.846 6.846 9,571 -0.02(-0.26%)
Mar 22, 2023 6.925 6.978 6.864 6.864 22,858 -0.09(-1.26%)
Mar 21, 2023 6.960 6.978 6.925 6.952 13,004 +0.07(+1.02%)
Mar 20, 2023 6.864 6.925 6.864 6.881 46,144 +0.00(+0.00%)
Mar 17, 2023 6.934 6.943 6.881 6.881 12,182 -0.08(-1.13%)
Mar 16, 2023 6.916 6.987 6.899 6.960 15,935 +0.03(+0.38%)
Mar 15, 2023 6.943 6.978 6.899 6.934 21,832 -0.16(-2.23%)
Mar 14, 2023 7.030 7.140 7.030 7.092 16,252 +0.09(+1.25%)
Mar 13, 2023 7.022 7.037 6.960 7.004 24,421 +0.03(+0.38%)
Mar 10, 2023 7.101 7.101 6.969 6.978 27,132 -0.09(-1.24%)
Mar 09, 2023 7.136 7.162 7.057 7.066 20,894 -0.05(-0.74%)
Mar 08, 2023 7.118 7.136 7.092 7.118 8,620 +0.01(+0.12%)
Mar 07, 2023 7.232 7.232 7.101 7.109 18,773 -0.08(-1.10%)
Mar 06, 2023 7.171 7.247 7.171 7.188 35,870 +0.00(+0.00%)
Mar 03, 2023 7.127 7.206 7.127 7.188 4,889 +0.09(+1.24%)
Mar 02, 2023 7.109 7.109 7.022 7.101 18,593 -0.07(-0.98%)
Mar 01, 2023 7.118 7.259 7.074 7.171 33,522 -0.01(-0.12%)
Feb 28, 2023 7.267 7.267 7.109 7.180 49,152 -0.04(-0.49%)
Feb 27, 2023 7.241 7.276 7.153 7.215 88,728 +0.00(+0.00%)
Feb 24, 2023 7.390 7.390 7.188 7.215 26,353 -0.13(-1.71%)
Feb 23, 2023 7.355 7.504 7.294 7.340 45,319 +0.02(+0.27%)
Feb 22, 2023 7.425 7.425 7.320 7.320 28,210 -0.04(-0.48%)
Feb 21, 2023 7.432 7.482 7.330 7.355 39,262 -0.08(-1.04%)
Feb 17, 2023 7.424 7.457 7.372 7.432 8,205 -0.03(-0.46%)
Feb 16, 2023 7.450 7.492 7.404 7.467 12,807 -0.02(-0.23%)
Feb 15, 2023 7.578 7.578 7.424 7.484 23,210 +0.00(+0.00%)
Feb 14, 2023 7.450 7.535 7.432 7.484 10,850 +0.00(+0.00%)
Feb 13, 2023 7.441 7.501 7.415 7.484 11,647 +0.04(+0.58%)
Feb 10, 2023 7.312 7.450 7.312 7.441 10,302 +0.09(+1.28%)
Feb 09, 2023 7.424 7.478 7.321 7.347 21,339 -0.05(-0.70%)
Feb 08, 2023 7.458 7.458 7.348 7.398 10,295 -0.03(-0.35%)
Feb 07, 2023 7.329 7.424 7.271 7.424 31,066 +0.16(+2.24%)
Feb 06, 2023 7.287 7.300 7.252 7.261 34,988 -0.06(-0.82%)
Feb 03, 2023 7.484 7.484 7.304 7.321 18,371 -0.08(-1.04%)
Feb 02, 2023 7.398 7.475 7.372 7.398 37,127 -0.01(-0.12%)
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.