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, 2018 6.858 7.017 6.734 6.734 88,395 -0.11(-1.65%)
Feb 27, 2018 6.887 6.887 6.827 6.847 53,264 -0.01(-0.08%)
Feb 26, 2018 6.904 7.017 6.847 6.853 65,176 -0.03(-0.41%)
Feb 23, 2018 6.847 6.915 6.841 6.881 41,085 +0.01(+0.16%)
Feb 22, 2018 6.870 47,701 -0.06(-0.90%)
Feb 21, 2018 7.031 7.031 6.866 6.932 40,115 +0.00(+0.00%)
Feb 20, 2018 7.053 7.075 6.932 6.932 57,898 -0.11(-1.60%)
Feb 16, 2018 7.045 7.045 7.045 0 +0.14(+2.03%)
Feb 15, 2018 6.910 6.998 6.904 6.904 30,839 +0.01(+0.08%)
Feb 14, 2018 6.822 6.915 6.787 6.899 41,899 +0.05(+0.73%)
Feb 13, 2018 6.866 6.904 6.838 6.849 27,526 -0.02(-0.24%)
Feb 12, 2018 6.888 6.926 6.788 6.866 36,799 -0.01(-0.16%)
Feb 09, 2018 6.855 6.910 6.766 6.877 85,446 +0.06(+0.89%)
Feb 08, 2018 6.913 6.921 6.844 6.816 31,706 -0.09(-1.28%)
Feb 07, 2018 6.805 7.034 6.805 6.904 71,845 +0.12(+1.79%)
Feb 06, 2018 6.777 6.866 6.750 6.783 129,079 -0.10(-1.52%)
Feb 05, 2018 7.070 7.070 6.877 6.888 53,549 -0.20(-2.81%)
Feb 02, 2018 7.153 7.180 7.087 7.087 47,272 -0.09(-1.23%)
Feb 01, 2018 7.175 7.352 7.157 7.175 37,479 -0.02(-0.23%)
Jan 31, 2018 7.302 7.431 7.170 7.192 56,375 -0.13(-1.74%)
Jan 30, 2018 7.319 7.341 7.313 7.319 63,961 -0.06(-0.82%)
Jan 29, 2018 7.291 7.379 7.291 7.379 43,677 +0.03(+0.45%)
Jan 26, 2018 7.270 7.407 7.270 7.346 38,620 -0.04(-0.52%)
Jan 25, 2018 7.490 7.490 7.330 7.385 56,343 -0.10(-1.33%)
Jan 24, 2018 7.429 7.484 7.336 7.484 29,128 +0.08(+1.12%)
Jan 23, 2018 7.291 7.420 7.236 7.401 46,649 +0.12(+1.59%)
Jan 22, 2018 7.203 7.291 7.198 7.285 29,941 +0.12(+1.62%)
Jan 19, 2018 7.197 7.221 7.142 7.169 53,449 -0.03(-0.46%)
Jan 18, 2018 7.186 7.219 7.157 7.203 58,790 -0.01(-0.08%)
Jan 17, 2018 7.236 7.236 7.169 7.208 78,731 +0.03(+0.46%)
Jan 16, 2018 7.109 7.230 7.109 7.175 62,907 +0.06(+0.85%)
Jan 12, 2018 7.114 7.114 7.114 0 +0.08(+1.10%)
Jan 11, 2018 7.009 7.042 6.998 7.037 75,917 +0.02(+0.32%)
Jan 10, 2018 7.004 7.015 49,036 -0.04(-0.63%)
Jan 09, 2018 7.037 7.070 7.020 7.059 57,782 +0.03(+0.47%)
Jan 08, 2018 6.998 7.067 6.965 7.026 83,943 -0.03(-0.49%)
Jan 05, 2018 7.042 7.070 7.004 7.061 50,497 +0.02(+0.34%)
Jan 04, 2018 7.004 7.059 7.004 7.037 58,269 +0.07(+1.02%)
Jan 03, 2018 6.938 6.987 6.938 6.966 47,432 +0.03(+0.41%)
Jan 02, 2018 6.921 6.949 6.921 6.938 62,929 +0.07(+1.05%)
Dec 29, 2017 6.866 6.866 6.866 0 -0.03(-0.48%)
Dec 28, 2017 6.866 6.904 6.860 6.899 33,191 +0.04(+0.56%)
Dec 27, 2017 6.871 6.871 6.805 6.860 51,711 +0.06(+0.89%)
Dec 26, 2017 6.805 6.849 6.799 6.799 42,585 -0.03(-0.40%)
Dec 22, 2017 6.822 6.849 6.794 6.827 90,759 -0.01(-0.08%)
Dec 21, 2017 6.827 6.855 6.827 6.833 39,616 -0.01(-0.16%)
Dec 20, 2017 6.849 6.855 6.836 6.844 28,186 +0.01(+0.09%)
Dec 19, 2017 6.932 6.992 6.794 6.838 88,746 -0.10(-1.44%)
Dec 18, 2017 7.020 7.020 6.938 6.938 55,008 -0.02(-0.24%)
Dec 15, 2017 6.987 6.987 6.936 6.954 67,010 -0.02(-0.24%)
Dec 14, 2017 6.976 7.003 6.971 6.971 19,437 -0.03(-0.38%)
Dec 13, 2017 6.987 7.020 6.976 6.997 31,333 +0.02(+0.22%)
Dec 12, 2017 7.031 7.031 6.982 6.982 40,822 -0.04(-0.63%)
Dec 11, 2017 6.982 7.075 6.982 7.026 14,496 +0.04(+0.60%)
Dec 08, 2017 6.960 7.013 6.954 6.984 51,085 +0.02(+0.35%)
Dec 07, 2017 7.020 7.058 6.960 6.960 31,679 -0.09(-1.33%)
Dec 06, 2017 7.081 7.129 7.043 7.053 50,469 -0.08(-1.16%)
Dec 05, 2017 7.214 7.214 7.136 7.136 38,492 -0.08(-1.07%)
Dec 04, 2017 7.241 7.142 7.214 84,283 +0.03(+0.38%)
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.