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:

Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

7.390 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 6.901 6.901 6.841 6.844 67,438 -0.06(-0.83%)
Feb 26, 2015 6.840 6.901 6.774 6.901 36,658 +0.06(+0.84%)
Feb 25, 2015 6.827 6.893 6.827 6.844 65,558 +0.05(+0.67%)
Feb 24, 2015 6.840 6.858 6.794 6.799 52,408 -0.03(-0.48%)
Feb 23, 2015 6.836 6.873 6.804 6.831 71,808 -0.01(-0.14%)
Feb 20, 2015 6.910 6.910 6.794 6.841 89,234 -0.02(-0.28%)
Feb 19, 2015 6.832 6.892 6.819 6.860 186,089 +0.04(+0.59%)
Feb 18, 2015 6.792 6.896 6.711 6.820 141,573 +0.04(+0.65%)
Feb 17, 2015 6.820 6.824 6.707 6.776 77,794 -0.05(-0.71%)
Feb 13, 2015 6.804 6.824 6.824 6.824 87,680 +0.01(+0.18%)
Feb 12, 2015 6.611 6.836 6.611 6.812 104,081 +0.21(+3.17%)
Feb 11, 2015 6.663 6.663 6.580 6.603 73,080 -0.03(-0.49%)
Feb 10, 2015 6.530 6.651 6.524 6.635 47,208 +0.08(+1.23%)
Feb 09, 2015 6.562 6.578 6.502 6.554 47,772 -0.05(-0.73%)
Feb 06, 2015 6.587 6.603 6.530 6.603 64,729 +0.01(+0.18%)
Feb 05, 2015 6.667 6.667 6.591 6.591 53,522 -0.05(-0.73%)
Feb 04, 2015 6.611 6.663 6.562 6.639 92,228 -0.04(-0.60%)
Feb 03, 2015 6.570 6.683 6.530 6.679 54,188 +0.12(+1.78%)
Feb 02, 2015 6.498 6.562 6.474 6.562 78,070 +0.07(+1.15%)
Jan 30, 2015 6.482 6.510 6.461 6.488 89,426 -0.00(-0.03%)
Jan 29, 2015 6.530 6.530 6.482 6.490 30,064 -0.01(-0.19%)
Jan 28, 2015 6.450 6.526 6.450 6.502 104,123 +0.05(+0.81%)
Jan 27, 2015 6.377 6.466 6.377 6.450 66,686 +0.05(+0.75%)
Jan 26, 2015 6.393 6.401 6.373 6.401 84,776 +0.01(+0.13%)
Jan 23, 2015 6.385 6.421 6.368 6.393 65,171 +0.00(+0.00%)
Jan 22, 2015 6.425 6.428 6.365 6.393 37,553 +0.01(+0.16%)
Jan 21, 2015 6.345 6.397 6.341 6.383 51,612 +0.01(+0.21%)
Jan 20, 2015 6.337 6.369 6.297 6.369 37,188 +0.07(+1.09%)
Jan 16, 2015 6.224 6.305 6.224 6.301 62,173 +0.04(+0.64%)
Jan 15, 2015 6.309 6.309 6.252 6.260 37,205 -0.02(-0.26%)
Jan 14, 2015 6.216 6.317 6.216 6.277 67,484 +0.02(+0.39%)
Jan 13, 2015 6.305 6.341 6.252 6.252 89,863 -0.01(-0.13%)
Jan 12, 2015 6.293 6.293 6.252 6.260 68,646 -0.04(-0.57%)
Jan 09, 2015 6.293 6.297 6.252 6.296 35,581 +0.02(+0.25%)
Jan 08, 2015 6.232 6.309 6.232 6.281 47,431 +0.08(+1.36%)
Jan 07, 2015 6.232 6.289 6.168 6.196 121,801 -0.03(-0.45%)
Jan 06, 2015 6.252 6.325 6.160 6.224 175,781 -0.04(-0.58%)
Jan 05, 2015 6.329 6.381 6.252 6.260 79,613 -0.13(-2.08%)
Jan 02, 2015 6.438 6.445 6.365 6.393 75,869 -0.01(-0.19%)
Dec 31, 2014 6.474 6.405 6.405 6.405 84,948 -0.08(-1.30%)
Dec 30, 2014 6.502 6.591 6.470 6.490 59,401 -0.00(-0.06%)
Dec 29, 2014 6.542 6.562 6.470 6.494 42,657 -0.04(-0.62%)
Dec 26, 2014 6.514 6.566 6.490 6.534 25,521 -0.02(-0.37%)
Dec 24, 2014 6.506 6.558 6.558 6.558 26,825 +0.03(+0.48%)
Dec 23, 2014 6.526 6.546 6.506 6.527 38,422 -0.01(-0.11%)
Dec 22, 2014 6.502 6.538 6.450 6.534 51,619 +0.01(+0.12%)
Dec 19, 2014 6.526 6.545 6.506 6.526 65,395 -0.00(-0.06%)
Dec 18, 2014 6.442 6.553 6.438 6.530 47,638 +0.13(+2.08%)
Dec 17, 2014 6.252 6.397 6.252 6.397 47,300 +0.14(+2.32%)
Dec 16, 2014 6.240 6.341 6.208 6.252 58,120 -0.00(-0.06%)
Dec 15, 2014 6.357 6.361 6.256 6.256 89,029 -0.10(-1.65%)
Dec 12, 2014 6.478 6.478 6.345 6.361 129,081 -0.13(-1.99%)
Dec 11, 2014 6.550 6.574 6.490 6.490 153,269 -0.05(-0.74%)
Dec 10, 2014 6.599 6.599 6.524 6.538 62,745 -0.09(-1.34%)
Dec 09, 2014 6.667 6.667 6.570 6.627 65,673 -0.07(-1.08%)
Dec 08, 2014 6.687 6.703 6.655 6.699 62,444 +0.03(+0.48%)
Dec 05, 2014 6.711 6.711 6.663 6.667 34,620 -0.06(-0.96%)
Dec 04, 2014 6.727 6.788 6.727 6.731 84,938 +0.00(+0.06%)
Dec 03, 2014 6.715 6.752 6.715 6.727 60,010 +0.02(+0.24%)
Dec 02, 2014 6.691 6.768 6.689 6.711 150,982 +0.03(+0.42%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.