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 (%)
Apr 30, 2020 5.504 5.541 5.381 5.476 62,461 -0.10(-1.74%)
Apr 29, 2020 5.511 5.587 5.511 5.573 41,321 +0.16(+2.94%)
Apr 28, 2020 5.518 5.552 5.400 5.414 75,836 -0.06(-1.14%)
Apr 27, 2020 5.456 5.476 5.379 5.476 45,905 +0.12(+2.33%)
Apr 24, 2020 5.421 5.462 5.352 5.352 41,020 -0.06(-1.15%)
Apr 23, 2020 5.421 5.421 5.317 5.414 28,964 +0.06(+1.16%)
Apr 22, 2020 5.317 5.456 5.286 5.352 30,462 +0.10(+1.98%)
Apr 21, 2020 5.234 5.278 5.206 5.248 17,810 -0.06(-1.04%)
Apr 20, 2020 5.435 5.525 5.303 5.303 58,628 -0.20(-3.71%)
Apr 17, 2020 5.525 5.573 5.442 5.507 33,943 +0.09(+1.73%)
Apr 16, 2020 5.372 5.421 5.372 5.414 61,680 +0.04(+0.77%)
Apr 15, 2020 5.407 5.407 5.310 5.372 24,283 -0.15(-2.76%)
Apr 14, 2020 5.435 5.573 5.435 5.525 68,845 +0.09(+1.66%)
Apr 13, 2020 5.462 5.497 5.379 5.435 36,559 -0.02(-0.38%)
Apr 09, 2020 5.504 5.629 5.449 5.456 60,664 +0.10(+1.81%)
Apr 08, 2020 5.102 5.359 5.102 5.359 20,249 +0.22(+4.31%)
Apr 07, 2020 5.282 5.314 5.137 5.137 50,575 -0.04(-0.80%)
Apr 06, 2020 4.929 5.179 4.926 5.179 41,168 +0.37(+7.78%)
Apr 03, 2020 5.096 5.096 4.770 4.805 32,498 -0.21(-4.14%)
Apr 02, 2020 4.971 5.051 4.784 5.012 75,245 +0.07(+1.40%)
Apr 01, 2020 5.158 5.158 4.891 4.943 32,644 -0.27(-5.18%)
Mar 31, 2020 5.130 5.298 4.893 5.213 25,661 +0.15(+2.91%)
Mar 30, 2020 5.040 5.165 4.965 5.066 23,904 +0.01(+0.23%)
Mar 27, 2020 4.950 5.072 4.829 5.054 49,831 -0.03(-0.68%)
Mar 26, 2020 4.874 5.172 4.777 5.089 45,355 +0.33(+6.99%)
Mar 25, 2020 4.452 4.895 4.344 4.756 95,236 +0.42(+9.74%)
Mar 24, 2020 4.140 4.334 4.002 4.334 64,291 +0.47(+12.19%)
Mar 23, 2020 4.223 4.403 3.836 3.863 114,142 -0.57(-12.95%)
Mar 20, 2020 4.486 4.791 4.362 4.438 68,753 +0.00(+0.00%)
Mar 19, 2020 3.794 4.528 3.662 4.438 164,753 +0.52(+13.25%)
Mar 18, 2020 4.673 4.673 3.566 3.919 138,605 -0.86(-17.97%)
Mar 17, 2020 4.639 4.832 4.562 4.777 121,101 +0.16(+3.45%)
Mar 16, 2020 4.694 4.826 4.549 4.618 69,503 -0.47(-9.25%)
Mar 13, 2020 4.985 5.124 4.853 5.089 165,239 +0.31(+6.52%)
Mar 12, 2020 5.615 5.615 4.777 4.777 261,449 -1.18(-19.77%)
Mar 11, 2020 6.293 6.363 5.944 5.954 84,192 -0.43(-6.72%)
Mar 10, 2020 6.639 6.670 6.335 6.383 83,227 +0.00(+0.00%)
Mar 09, 2020 6.958 6.958 6.376 6.383 188,541 -0.60(-8.53%)
Mar 06, 2020 6.951 6.999 6.909 6.979 54,453 -0.05(-0.74%)
Mar 05, 2020 7.304 7.304 6.999 7.031 92,052 -0.37(-5.00%)
Mar 04, 2020 7.200 7.408 7.152 7.401 38,680 +0.30(+4.19%)
Mar 03, 2020 7.006 7.290 7.006 7.103 51,013 +0.10(+1.38%)
Mar 02, 2020 6.612 7.006 6.594 7.006 95,736 +0.42(+6.39%)
Feb 28, 2020 6.785 6.785 6.466 6.586 118,296 -0.24(-3.52%)
Feb 27, 2020 7.214 7.214 6.826 6.826 207,519 -0.44(-6.01%)
Feb 26, 2020 7.263 7.325 7.193 7.263 48,378 -0.03(-0.38%)
Feb 25, 2020 7.463 7.508 7.269 7.290 86,780 -0.20(-2.68%)
Feb 24, 2020 7.713 7.713 7.408 7.491 112,730 -0.26(-3.31%)
Feb 21, 2020 7.754 7.761 7.699 7.747 64,853 -0.06(-0.71%)
Feb 20, 2020 7.769 7.803 7.748 7.803 59,432 +0.05(+0.61%)
Feb 19, 2020 7.721 7.755 7.694 7.755 52,171 +0.03(+0.44%)
Feb 18, 2020 7.708 7.721 7.694 7.721 44,708 +0.01(+0.18%)
Feb 14, 2020 7.667 7.708 7.654 7.708 58,466 +0.09(+1.25%)
Feb 13, 2020 7.613 7.661 7.599 7.613 24,953 +0.00(+0.00%)
Feb 12, 2020 7.640 7.694 7.599 7.613 93,175 +0.01(+0.09%)
Feb 11, 2020 7.613 7.613 7.579 7.606 24,736 +0.03(+0.36%)
Feb 10, 2020 7.538 7.620 7.532 7.579 52,590 +0.03(+0.45%)
Feb 07, 2020 7.497 7.545 7.497 7.545 41,783 +0.04(+0.54%)
Feb 06, 2020 7.505 7.518 7.505 7.505 25,086 +0.01(+0.09%)
Feb 05, 2020 7.511 7.514 7.477 7.498 42,056 +0.00(+0.00%)
Feb 04, 2020 7.396 7.498 7.383 7.498 81,040 +0.09(+1.19%)
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.