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 +0.035 (+0.47%)
Official Closing 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 28, 2023 7.536 7.607 7.536 7.563 16,193 -0.02(-0.24%)
Apr 27, 2023 7.491 7.581 7.491 7.581 35,496 +0.02(+0.24%)
Apr 26, 2023 7.617 7.617 7.545 7.563 7,484 -0.04(-0.47%)
Apr 25, 2023 7.617 7.667 7.554 7.599 42,569 -0.05(-0.59%)
Apr 24, 2023 7.635 7.671 7.608 7.644 12,573 +0.04(+0.47%)
Apr 21, 2023 7.653 7.653 7.598 7.608 10,228 +0.00(+0.00%)
Apr 20, 2023 7.608 7.644 7.590 7.608 13,233 -0.03(-0.35%)
Apr 19, 2023 7.644 7.644 7.626 7.635 17,102 +0.00(+0.00%)
Apr 18, 2023 7.644 7.644 7.599 7.635 3,813 -0.01(-0.12%)
Apr 17, 2023 7.599 7.653 7.577 7.644 30,717 -0.02(-0.23%)
Apr 14, 2023 7.653 7.662 7.590 7.662 9,558 -0.05(-0.70%)
Apr 13, 2023 7.689 7.734 7.681 7.716 7,962 +0.06(+0.82%)
Apr 12, 2023 7.635 7.689 7.625 7.653 10,708 +0.01(+0.19%)
Apr 11, 2023 7.653 7.653 7.614 7.638 4,036 +0.03(+0.40%)
Apr 10, 2023 7.482 7.635 7.482 7.608 7,293 +0.07(+0.96%)
Apr 06, 2023 7.536 7.602 7.527 7.536 10,380 +0.04(+0.48%)
Apr 05, 2023 7.464 7.518 7.437 7.500 9,947 +0.07(+0.97%)
Apr 04, 2023 7.491 7.491 7.428 7.428 26,142 -0.02(-0.24%)
Apr 03, 2023 7.482 7.482 7.430 7.446 19,559 +0.00(+0.00%)
Mar 31, 2023 7.356 7.464 7.356 7.446 15,910 +0.13(+1.72%)
Mar 30, 2023 7.275 7.320 7.265 7.320 18,259 +0.12(+1.63%)
Mar 29, 2023 7.184 7.257 7.040 7.202 15,940 +0.05(+0.63%)
Mar 28, 2023 7.076 7.216 7.049 7.157 20,055 +0.01(+0.13%)
Mar 27, 2023 7.094 7.157 7.094 7.148 18,293 +0.06(+0.89%)
Mar 24, 2023 7.031 7.121 7.004 7.085 11,155 +0.05(+0.77%)
Mar 23, 2023 7.112 7.109 7.031 7.031 9,319 -0.02(-0.26%)
Mar 22, 2023 7.112 7.166 7.049 7.049 22,256 -0.09(-1.26%)
Mar 21, 2023 7.148 7.166 7.112 7.139 12,662 +0.07(+1.02%)
Mar 20, 2023 7.049 7.112 7.049 7.067 44,930 +0.00(+0.00%)
Mar 17, 2023 7.121 7.130 7.067 7.067 11,862 -0.08(-1.13%)
Mar 16, 2023 7.103 7.175 7.085 7.148 15,516 +0.03(+0.38%)
Mar 15, 2023 7.130 7.166 7.085 7.121 21,258 -0.16(-2.23%)
Mar 14, 2023 7.221 7.333 7.221 7.284 15,824 +0.09(+1.25%)
Mar 13, 2023 7.212 7.227 7.148 7.193 23,778 +0.03(+0.38%)
Mar 10, 2023 7.293 7.293 7.157 7.166 26,418 -0.09(-1.24%)
Mar 09, 2023 7.329 7.356 7.248 7.257 20,344 -0.05(-0.74%)
Mar 08, 2023 7.311 7.329 7.284 7.311 8,393 +0.01(+0.12%)
Mar 07, 2023 7.428 7.428 7.293 7.302 18,279 -0.08(-1.10%)
Mar 06, 2023 7.365 7.443 7.365 7.383 34,926 +0.00(+0.00%)
Mar 03, 2023 7.320 7.401 7.320 7.383 4,761 +0.09(+1.24%)
Mar 02, 2023 7.302 7.302 7.212 7.293 18,104 -0.07(-0.98%)
Mar 01, 2023 7.311 7.455 7.266 7.365 32,640 -0.01(-0.12%)
Feb 28, 2023 7.464 7.464 7.302 7.374 47,859 -0.04(-0.49%)
Feb 27, 2023 7.437 7.473 7.347 7.410 86,393 +0.00(+0.00%)
Feb 24, 2023 7.590 7.590 7.383 7.410 25,660 -0.13(-1.71%)
Feb 23, 2023 7.554 7.707 7.491 7.539 44,127 +0.02(+0.27%)
Feb 22, 2023 7.626 7.626 7.518 7.518 27,468 -0.04(-0.48%)
Feb 21, 2023 7.633 7.684 7.528 7.554 38,229 -0.08(-1.04%)
Feb 17, 2023 7.624 7.658 7.572 7.633 7,989 -0.04(-0.46%)
Feb 16, 2023 7.651 7.695 7.604 7.668 12,470 -0.02(-0.23%)
Feb 15, 2023 7.783 7.783 7.624 7.686 22,599 +0.00(+0.00%)
Feb 14, 2023 7.651 7.738 7.633 7.686 10,565 +0.00(+0.00%)
Feb 13, 2023 7.642 7.704 7.616 7.686 11,341 +0.04(+0.58%)
Feb 10, 2023 7.510 7.651 7.510 7.642 10,031 +0.10(+1.28%)
Feb 09, 2023 7.624 7.680 7.519 7.545 20,777 -0.05(-0.70%)
Feb 08, 2023 7.660 7.660 7.547 7.598 10,024 -0.03(-0.35%)
Feb 07, 2023 7.527 7.624 7.467 7.624 30,249 +0.17(+2.24%)
Feb 06, 2023 7.484 7.497 7.448 7.457 34,067 -0.06(-0.82%)
Feb 03, 2023 7.686 7.686 7.501 7.519 17,887 -0.08(-1.04%)
Feb 02, 2023 7.598 7.677 7.572 7.598 36,150 -0.01(-0.12%)
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.