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, 2021 7.511 7.602 7.511 7.594 31,801 +0.08(+1.01%)
Apr 29, 2021 7.518 7.549 7.503 7.518 37,856 +0.00(+0.07%)
Apr 28, 2021 7.480 7.534 7.480 7.513 24,856 +0.04(+0.55%)
Apr 27, 2021 7.458 7.473 7.404 7.473 15,522 -0.00(-0.00%)
Apr 26, 2021 7.381 7.488 7.367 7.473 16,146 +0.09(+1.24%)
Apr 23, 2021 7.419 7.617 7.359 7.381 23,785 -0.04(-0.51%)
Apr 22, 2021 7.419 7.458 7.419 7.419 15,390 -0.05(-0.61%)
Apr 21, 2021 7.328 7.465 7.328 7.465 43,532 +0.10(+1.29%)
Apr 20, 2021 7.389 7.389 7.321 7.370 10,724 -0.03(-0.36%)
Apr 19, 2021 7.267 7.397 7.267 7.397 64,574 +0.10(+1.36%)
Apr 16, 2021 7.336 7.336 7.275 7.298 19,054 -0.02(-0.31%)
Apr 15, 2021 7.336 7.343 7.298 7.321 19,115 -0.01(-0.10%)
Apr 14, 2021 7.321 7.366 7.305 7.328 28,997 +0.02(+0.31%)
Apr 13, 2021 7.412 7.419 7.305 7.305 51,980 -0.05(-0.72%)
Apr 12, 2021 7.229 7.359 7.206 7.359 57,054 +0.14(+1.90%)
Apr 09, 2021 7.153 7.222 7.153 7.222 27,464 +0.07(+0.96%)
Apr 08, 2021 7.130 7.161 7.115 7.153 16,595 +0.02(+0.32%)
Apr 07, 2021 7.130 7.165 7.107 7.130 19,367 +0.02(+0.32%)
Apr 06, 2021 7.130 7.161 7.107 7.107 15,853 -0.03(-0.43%)
Apr 05, 2021 7.107 7.161 7.077 7.138 33,158 +0.08(+1.19%)
Apr 01, 2021 7.024 7.130 7.024 7.054 46,388 +0.02(+0.32%)
Mar 31, 2021 7.016 7.062 7.009 7.031 10,603 -0.02(-0.32%)
Mar 30, 2021 6.971 7.054 6.971 7.054 52,840 +0.08(+1.20%)
Mar 29, 2021 6.925 6.986 6.925 6.971 43,503 +0.03(+0.44%)
Mar 26, 2021 6.925 6.971 6.924 6.940 8,278 +0.08(+1.11%)
Mar 25, 2021 6.925 6.939 6.742 6.864 97,906 -0.06(-0.88%)
Mar 24, 2021 6.932 6.978 6.887 6.925 27,711 +0.04(+0.55%)
Mar 23, 2021 6.932 6.940 6.887 6.887 28,287 -0.02(-0.22%)
Mar 22, 2021 6.902 6.966 6.864 6.902 38,896 +0.02(+0.22%)
Mar 19, 2021 6.917 6.929 6.887 6.887 16,426 -0.02(-0.33%)
Mar 18, 2021 6.872 6.940 6.856 6.910 20,046 -0.03(-0.44%)
Mar 17, 2021 6.887 6.955 6.887 6.940 18,000 +0.02(+0.25%)
Mar 16, 2021 6.986 6.993 6.902 6.922 19,668 -0.03(-0.36%)
Mar 15, 2021 7.024 7.024 6.932 6.948 78,888 -0.08(-1.07%)
Mar 12, 2021 7.009 7.039 6.971 7.023 23,259 +0.01(+0.21%)
Mar 11, 2021 7.069 7.092 6.971 7.009 37,934 -0.01(-0.11%)
Mar 10, 2021 7.001 7.039 6.986 7.016 28,305 -0.02(-0.22%)
Mar 09, 2021 6.993 7.039 6.993 7.031 31,081 +0.01(+0.11%)
Mar 08, 2021 6.955 7.031 6.889 7.024 28,768 +0.06(+0.87%)
Mar 05, 2021 6.978 7.009 6.910 6.963 14,718 +0.02(+0.22%)
Mar 04, 2021 6.925 6.971 6.902 6.948 12,382 -0.01(-0.11%)
Mar 03, 2021 7.001 7.001 6.894 6.955 12,698 -0.04(-0.54%)
Mar 02, 2021 6.963 7.031 6.864 6.993 21,257 +0.04(+0.55%)
Mar 01, 2021 6.719 7.012 6.643 6.955 56,049 +0.21(+3.16%)
Feb 26, 2021 6.674 6.773 6.582 6.742 78,189 +0.08(+1.26%)
Feb 25, 2021 6.757 6.765 6.590 6.659 44,737 -0.12(-1.74%)
Feb 24, 2021 6.735 6.803 6.694 6.776 46,021 +0.04(+0.62%)
Feb 23, 2021 6.849 6.849 6.506 6.735 71,110 -0.17(-2.43%)
Feb 22, 2021 7.031 7.153 6.834 6.902 107,377 -0.18(-2.58%)
Feb 19, 2021 6.913 7.085 6.913 7.085 67,788 +0.10(+1.39%)
Feb 18, 2021 6.869 6.995 6.869 6.988 46,164 +0.12(+1.74%)
Feb 17, 2021 6.891 6.951 6.802 6.869 44,436 -0.06(-0.86%)
Feb 16, 2021 6.854 6.965 6.831 6.928 47,522 +0.11(+1.64%)
Feb 12, 2021 6.816 6.906 6.667 6.816 36,914 -0.01(-0.11%)
Feb 11, 2021 6.809 6.883 6.787 6.824 37,406 +0.07(+1.10%)
Feb 10, 2021 6.742 6.802 6.682 6.749 21,121 +0.02(+0.33%)
Feb 09, 2021 6.675 6.816 6.675 6.727 42,685 +0.01(+0.11%)
Feb 08, 2021 6.533 6.787 6.519 6.720 67,695 +0.16(+2.38%)
Feb 05, 2021 6.586 6.638 6.548 6.563 14,497 -0.02(-0.34%)
Feb 04, 2021 6.608 6.753 6.526 6.586 43,149 -0.02(-0.34%)
Feb 03, 2021 6.690 6.690 6.556 6.608 65,600 +0.02(+0.34%)
Feb 02, 2021 6.511 6.754 6.511 6.586 89,548 +0.09(+1.38%)
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.