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 )

7.320 +0.100 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2008 6.358 6.474 5.967 6.186 147,539 -0.15(-2.42%)
Apr 29, 2008 6.328 6.430 6.310 6.340 194,592 +0.01(+0.18%)
Apr 28, 2008 6.473 6.513 6.229 6.328 105,677 -0.09(-1.46%)
Apr 25, 2008 6.253 6.430 6.178 6.422 62,329 +0.16(+2.57%)
Apr 24, 2008 6.170 6.267 6.111 6.261 57,108 +0.09(+1.48%)
Apr 23, 2008 6.283 6.345 6.162 6.170 92,431 -0.02(-0.40%)
Apr 22, 2008 6.128 6.243 6.028 6.195 54,115 +0.09(+1.41%)
Apr 21, 2008 6.162 6.162 6.007 6.109 71,481 +0.10(+1.69%)
Apr 18, 2008 6.028 6.122 5.806 6.007 109,040 +0.04(+0.72%)
Apr 17, 2008 5.779 6.004 5.779 5.964 91,908 -0.04(-0.71%)
Apr 16, 2008 5.752 6.296 5.752 6.007 109,879 +0.28(+4.86%)
Apr 15, 2008 5.616 5.841 5.616 5.728 86,216 +0.05(+0.85%)
Apr 14, 2008 5.814 5.965 5.627 5.680 67,182 -0.08(-1.40%)
Apr 11, 2008 5.854 5.937 5.744 5.760 58,597 -0.11(-1.92%)
Apr 10, 2008 5.849 5.935 5.801 5.873 54,865 +0.01(+0.09%)
Apr 09, 2008 5.900 5.900 5.830 5.868 50,386 -0.08(-1.35%)
Apr 08, 2008 5.902 5.977 5.894 5.948 44,571 +0.02(+0.36%)
Apr 07, 2008 5.969 6.004 5.908 5.927 72,780 -0.00(-0.05%)
Apr 04, 2008 5.894 5.964 5.894 5.929 51,506 +0.04(+0.64%)
Apr 03, 2008 5.835 5.972 5.793 5.892 144,441 +0.01(+0.23%)
Apr 02, 2008 5.793 5.908 5.793 5.878 54,492 +0.06(+1.11%)
Apr 01, 2008 5.758 5.822 5.744 5.814 138,842 +0.11(+1.88%)
Mar 31, 2008 5.511 5.734 5.511 5.707 110,850 +0.14(+2.50%)
Mar 28, 2008 5.677 5.707 5.568 5.568 56,731 -0.12(-2.12%)
Mar 27, 2008 5.787 5.787 5.640 5.688 48,333 -0.06(-1.07%)
Mar 26, 2008 5.667 5.760 5.616 5.750 69,048 +0.10(+1.75%)
Mar 25, 2008 5.613 5.651 5.560 5.651 84,723 +0.10(+1.74%)
Mar 24, 2008 5.629 5.656 5.522 5.554 157,131 -0.11(-1.99%)
Mar 21, 2008 5.627 5.699 5.613 5.667 90,695 +0.00(+0.00%)
Mar 20, 2008 5.627 5.699 5.613 5.667 90,695 -0.06(-0.98%)
Mar 19, 2008 5.525 5.734 5.525 5.723 116,448 +0.13(+2.40%)
Mar 18, 2008 5.460 5.589 5.423 5.589 141,828 +0.23(+4.25%)
Mar 17, 2008 5.535 5.535 5.227 5.361 190,722 -0.32(-5.57%)
Mar 14, 2008 5.645 5.712 5.586 5.677 62,647 +0.03(+0.47%)
Mar 13, 2008 5.514 5.728 5.493 5.651 92,188 +0.01(+0.24%)
Mar 12, 2008 5.712 5.720 5.618 5.637 75,766 -0.10(-1.77%)
Mar 11, 2008 5.667 5.739 5.635 5.739 91,442 +0.13(+2.24%)
Mar 10, 2008 5.841 5.861 5.541 5.613 185,870 -0.34(-5.76%)
Mar 07, 2008 5.905 6.020 5.779 5.956 128,392 +0.03(+0.50%)
Mar 06, 2008 6.136 6.153 5.846 5.927 140,708 -0.28(-4.53%)
Mar 05, 2008 6.095 6.208 6.095 6.208 52,625 +0.06(+0.96%)
Mar 04, 2008 6.047 6.149 6.020 6.149 63,076 +0.06(+0.92%)
Mar 03, 2008 6.283 6.296 6.053 6.093 134,755 -0.18(-2.91%)
Feb 29, 2008 6.430 6.430 6.168 6.275 68,301 +0.06(+0.91%)
Feb 28, 2008 6.221 6.270 6.170 6.219 39,189 +0.00(+0.00%)
Feb 27, 2008 6.331 6.363 6.219 6.219 95,697 -0.06(-0.94%)
Feb 26, 2008 6.227 6.307 6.162 6.277 78,005 +0.12(+1.87%)
Feb 25, 2008 6.162 6.256 6.103 6.162 54,492 +0.04(+0.66%)
Feb 22, 2008 6.109 6.141 6.071 6.122 54,118 +0.07(+1.15%)
Feb 21, 2008 6.162 6.270 6.050 6.053 75,393 -0.12(-2.00%)
Feb 20, 2008 6.170 6.237 6.069 6.176 103,068 -0.16(-2.55%)
Feb 19, 2008 6.176 6.363 6.176 6.338 97,544 +0.20(+3.29%)
Feb 18, 2008 6.197 6.224 5.959 6.136 0 +0.00(+0.00%)
Feb 15, 2008 6.197 6.224 5.959 6.136 171,332 -0.10(-1.63%)
Feb 14, 2008 6.363 6.379 6.173 6.237 147,479 -0.11(-1.73%)
Feb 13, 2008 6.353 6.395 6.347 6.347 96,387 +0.04(+0.65%)
Feb 12, 2008 6.412 6.465 6.296 6.307 154,518 -0.05(-0.77%)
Feb 11, 2008 6.409 6.473 6.296 6.355 92,188 +0.04(+0.64%)
Feb 08, 2008 6.318 6.352 6.315 6.315 85,470 +0.00(+0.00%)
Feb 07, 2008 6.500 6.589 6.248 6.315 158,624 -0.20(-3.04%)
Feb 06, 2008 6.720 6.722 6.500 6.513 110,570 -0.21(-3.11%)
Feb 05, 2008 6.728 6.746 6.500 6.722 145,934 -0.06(-0.83%)
Feb 04, 2008 7.060 7.060 6.752 6.779 145,187 -0.23(-3.29%)
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.