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 28, 2017 6.030 6.114 6.005 6.010 119,318 -0.05(-0.83%)
Feb 27, 2017 6.085 6.131 6.035 6.060 130,468 -0.03(-0.41%)
Feb 24, 2017 6.115 6.146 6.080 6.085 72,785 -0.08(-1.22%)
Feb 23, 2017 6.156 6.181 6.136 6.161 46,116 +0.02(+0.33%)
Feb 22, 2017 6.256 6.256 6.113 6.141 125,013 -0.09(-1.45%)
Feb 21, 2017 6.084 6.280 6.084 6.231 454,455 +0.11(+1.76%)
Feb 17, 2017 6.123 6.123 6.123 0 +0.02(+0.40%)
Feb 16, 2017 6.133 6.172 6.099 6.099 95,015 -0.05(-0.88%)
Feb 15, 2017 6.108 6.207 6.084 6.153 132,377 +0.05(+0.88%)
Feb 14, 2017 6.104 6.104 6.045 6.099 86,284 +0.02(+0.32%)
Feb 13, 2017 6.005 6.099 6.000 6.079 87,327 +0.09(+1.47%)
Feb 10, 2017 5.956 5.991 5.956 5.991 52,527 +0.05(+0.82%)
Feb 09, 2017 5.927 5.956 5.927 5.942 67,294 +0.03(+0.58%)
Feb 08, 2017 5.888 5.937 5.888 5.907 94,261 +0.00(+0.08%)
Feb 07, 2017 5.888 5.902 5.888 5.902 78,881 +0.00(+0.08%)
Feb 06, 2017 5.893 5.915 5.879 5.897 70,280 -0.02(-0.33%)
Feb 03, 2017 5.897 5.932 5.873 5.917 89,498 +0.03(+0.50%)
Feb 02, 2017 5.863 5.893 5.843 5.888 49,878 +0.01(+0.25%)
Feb 01, 2017 5.863 5.878 5.814 5.873 97,320 -0.03(-0.58%)
Jan 31, 2017 5.883 5.907 5.858 5.907 48,946 +0.00(+0.08%)
Jan 30, 2017 5.888 5.907 5.863 5.902 123,236 +0.00(+0.00%)
Jan 27, 2017 5.893 5.946 5.839 5.902 116,053 +0.01(+0.17%)
Jan 26, 2017 5.917 5.927 5.868 5.893 62,712 -0.03(-0.58%)
Jan 25, 2017 5.883 5.937 5.839 5.927 91,106 +0.06(+1.00%)
Jan 24, 2017 5.814 5.868 5.800 5.868 91,886 +0.07(+1.18%)
Jan 23, 2017 5.799 5.819 5.770 5.799 53,803 +0.00(+0.00%)
Jan 20, 2017 5.794 5.849 5.760 5.799 46,898 +0.03(+0.51%)
Jan 19, 2017 5.794 5.794 5.750 5.770 28,768 -0.04(-0.76%)
Jan 18, 2017 5.814 5.821 5.780 5.814 77,314 -0.01(-0.17%)
Jan 17, 2017 5.804 5.824 5.780 5.824 86,343 +0.04(+0.76%)
Jan 13, 2017 5.780 5.780 5.780 0 +0.04(+0.68%)
Jan 12, 2017 5.726 5.775 5.716 5.740 34,302 -0.02(-0.34%)
Jan 11, 2017 5.696 5.770 5.672 5.760 117,207 +0.04(+0.69%)
Jan 10, 2017 5.706 5.731 5.691 5.721 107,417 +0.00(+0.00%)
Jan 09, 2017 5.716 5.731 5.691 5.721 53,300 +0.00(+0.09%)
Jan 06, 2017 5.716 5.731 5.667 5.716 93,972 +0.02(+0.34%)
Jan 05, 2017 5.696 5.726 5.677 5.696 41,939 +0.01(+0.18%)
Jan 04, 2017 5.672 5.696 5.657 5.686 60,967 +0.01(+0.16%)
Jan 03, 2017 5.637 5.691 5.632 5.677 72,842 +0.08(+1.47%)
Dec 30, 2016 5.594 5.594 5.594 0 -0.00(-0.07%)
Dec 29, 2016 5.515 5.603 5.515 5.598 114,048 +0.08(+1.42%)
Dec 28, 2016 5.598 5.598 5.515 5.520 98,920 -0.06(-1.14%)
Dec 27, 2016 5.593 5.628 5.569 5.583 108,602 -0.01(-0.18%)
Dec 23, 2016 5.593 5.593 5.593 0 +0.02(+0.35%)
Dec 22, 2016 5.544 5.574 5.534 5.574 68,272 +0.01(+0.18%)
Dec 21, 2016 5.559 5.593 5.554 5.564 77,159 +0.00(+0.00%)
Dec 20, 2016 5.559 5.579 5.534 5.564 201,634 +0.00(+0.00%)
Dec 19, 2016 5.525 5.569 5.525 5.564 127,536 +0.06(+1.07%)
Dec 16, 2016 5.495 5.515 5.446 5.505 116,206 +0.04(+0.72%)
Dec 15, 2016 5.475 5.515 5.461 5.466 68,939 -0.02(-0.45%)
Dec 14, 2016 5.525 5.581 5.471 5.490 84,728 -0.08(-1.41%)
Dec 13, 2016 5.495 5.574 5.495 5.569 127,330 +0.10(+1.79%)
Dec 12, 2016 5.480 5.490 5.451 5.471 97,767 -0.02(-0.45%)
Dec 09, 2016 5.431 5.515 5.417 5.495 131,303 +0.04(+0.81%)
Dec 08, 2016 5.446 5.451 5.387 5.451 112,507 +0.01(+0.18%)
Dec 07, 2016 5.402 5.446 5.392 5.441 231,412 +0.04(+0.82%)
Dec 06, 2016 5.407 5.423 5.363 5.397 76,877 +0.01(+0.27%)
Dec 05, 2016 5.387 5.387 5.372 5.382 82,800 -0.00(-0.09%)
Dec 02, 2016 5.412 5.431 5.358 5.387 132,670 -0.02(-0.36%)
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.