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 )

7.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 29, 2016 5.972 6.002 5.893 5.940 74,454 -0.06(-0.94%)
Apr 28, 2016 5.958 6.010 5.958 5.996 20,127 +0.03(+0.47%)
Apr 27, 2016 5.944 5.991 5.942 5.968 34,754 +0.05(+0.81%)
Apr 26, 2016 5.884 5.944 5.874 5.920 27,749 +0.05(+0.93%)
Apr 25, 2016 5.818 5.870 5.818 5.865 36,815 +0.02(+0.40%)
Apr 22, 2016 5.776 5.846 5.776 5.842 29,452 +0.06(+1.11%)
Apr 21, 2016 5.781 5.804 5.776 5.778 17,319 -0.02(-0.30%)
Apr 20, 2016 5.772 5.828 5.772 5.795 33,796 +0.00(+0.08%)
Apr 19, 2016 5.767 5.795 5.767 5.790 42,809 +0.04(+0.65%)
Apr 18, 2016 5.678 5.767 5.678 5.753 75,238 +0.05(+0.82%)
Apr 15, 2016 5.692 5.715 5.673 5.706 32,722 -0.02(-0.33%)
Apr 14, 2016 5.725 5.739 5.713 5.725 15,723 -0.02(-0.33%)
Apr 13, 2016 5.786 5.786 5.743 5.743 39,188 +0.01(+0.24%)
Apr 12, 2016 5.673 5.753 5.673 5.729 45,543 +0.05(+0.82%)
Apr 11, 2016 5.729 5.739 5.673 5.683 37,528 -0.01(-0.25%)
Apr 08, 2016 5.627 5.701 5.617 5.697 40,754 +0.12(+2.09%)
Apr 07, 2016 5.588 5.591 5.571 5.580 15,338 -0.03(-0.58%)
Apr 06, 2016 5.613 5.617 5.580 5.613 41,548 +0.04(+0.67%)
Apr 05, 2016 5.603 5.622 5.575 5.575 14,475 -0.08(-1.49%)
Apr 04, 2016 5.701 5.720 5.622 5.659 38,411 -0.03(-0.57%)
Apr 01, 2016 5.678 5.692 5.659 5.692 40,560 -0.04(-0.65%)
Mar 31, 2016 5.694 5.739 5.678 5.729 18,372 +0.05(+0.91%)
Mar 30, 2016 5.687 5.710 5.664 5.678 38,095 +0.04(+0.75%)
Mar 29, 2016 5.617 5.654 5.571 5.636 35,112 +0.05(+0.85%)
Mar 28, 2016 5.687 5.697 5.575 5.589 59,270 -0.13(-2.22%)
Mar 24, 2016 5.706 5.715 5.715 5.715 35,092 +0.01(+0.25%)
Mar 23, 2016 5.725 5.739 5.683 5.701 38,829 -0.01(-0.16%)
Mar 22, 2016 5.753 5.753 5.673 5.711 38,069 -0.06(-1.05%)
Mar 21, 2016 5.772 5.786 5.739 5.772 61,665 +0.00(+0.00%)
Mar 18, 2016 5.748 5.842 5.739 5.772 58,767 +0.03(+0.60%)
Mar 17, 2016 5.701 5.749 5.687 5.737 31,397 +0.07(+1.20%)
Mar 16, 2016 5.575 5.678 5.575 5.669 27,124 +0.07(+1.17%)
Mar 15, 2016 5.645 5.645 5.589 5.603 35,505 -0.07(-1.24%)
Mar 14, 2016 5.687 5.687 5.631 5.673 82,562 +0.01(+0.14%)
Mar 11, 2016 5.603 5.715 5.561 5.665 88,504 +0.08(+1.36%)
Mar 10, 2016 5.589 5.622 5.547 5.589 97,226 +0.00(+0.00%)
Mar 09, 2016 5.571 5.599 5.571 5.589 39,980 +0.03(+0.50%)
Mar 08, 2016 5.529 5.578 5.529 5.561 25,688 -0.02(-0.33%)
Mar 07, 2016 5.589 5.589 5.547 5.580 41,809 +0.01(+0.17%)
Mar 04, 2016 5.491 5.594 5.491 5.571 67,316 +0.11(+2.05%)
Mar 03, 2016 5.407 5.458 5.365 5.458 68,444 +0.07(+1.24%)
Mar 02, 2016 5.281 5.398 5.281 5.392 42,058 +0.05(+1.02%)
Mar 01, 2016 5.220 5.342 5.220 5.337 70,765 +0.10(+1.96%)
Feb 29, 2016 5.169 5.234 5.120 5.234 89,615 +0.08(+1.54%)
Feb 26, 2016 5.136 5.155 5.117 5.155 42,184 +0.03(+0.55%)
Feb 25, 2016 5.103 5.131 5.024 5.127 48,047 +0.06(+1.11%)
Feb 24, 2016 5.019 5.071 5.000 5.071 49,371 -0.02(-0.37%)
Feb 23, 2016 5.103 5.103 5.089 5.089 34,363 -0.03(-0.63%)
Feb 22, 2016 5.075 5.122 5.065 5.121 76,817 +0.13(+2.52%)
Feb 19, 2016 5.041 5.041 4.996 4.996 40,928 -0.04(-0.81%)
Feb 18, 2016 4.991 5.087 4.978 5.037 59,752 +0.05(+0.91%)
Feb 17, 2016 4.873 5.000 4.873 4.991 52,869 +0.15(+3.10%)
Feb 16, 2016 4.782 4.864 4.782 4.841 96,217 +0.04(+0.85%)
Feb 12, 2016 4.737 4.800 4.800 4.800 69,075 +0.05(+0.96%)
Feb 11, 2016 4.891 4.905 4.732 4.755 105,681 -0.20(-3.94%)
Feb 10, 2016 4.909 4.977 4.905 4.950 69,586 +0.03(+0.64%)
Feb 09, 2016 4.968 4.995 4.900 4.918 64,911 -0.14(-2.79%)
Feb 08, 2016 5.105 5.159 5.009 5.060 76,381 -0.13(-2.53%)
Feb 05, 2016 5.278 5.278 5.164 5.191 29,687 -0.07(-1.30%)
Feb 04, 2016 5.232 5.291 5.205 5.259 114,654 +0.06(+1.22%)
Feb 03, 2016 5.164 5.205 5.118 5.196 46,982 +0.07(+1.33%)
Feb 02, 2016 5.159 5.182 5.114 5.128 117,763 -0.10(-1.91%)
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.