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 )

7.358 +0.038 (+0.52%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 31, 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, 2006 5.747 5.752 5.731 5.734 21,647 +0.01(+0.09%)
Apr 27, 2006 5.793 5.801 5.693 5.728 59,344 -0.06(-1.02%)
Apr 26, 2006 5.715 5.814 5.693 5.787 62,329 +0.08(+1.31%)
Apr 25, 2006 5.734 5.744 5.693 5.712 49,266 -0.02(-0.33%)
Apr 24, 2006 5.723 5.739 5.691 5.731 56,731 +0.01(+0.19%)
Apr 21, 2006 5.734 5.760 5.680 5.720 58,597 +0.01(+0.14%)
Apr 20, 2006 5.702 5.744 5.696 5.712 83,231 -0.01(-0.23%)
Apr 19, 2006 5.736 5.752 5.693 5.726 74,273 +0.02(+0.28%)
Apr 18, 2006 5.618 5.739 5.618 5.710 85,097 +0.08(+1.48%)
Apr 17, 2006 5.640 5.661 5.586 5.627 93,681 -0.05(-0.80%)
Apr 13, 2006 5.760 5.760 5.615 5.672 164,969 -0.11(-1.95%)
Apr 12, 2006 5.785 5.793 5.710 5.785 60,090 -0.01(-0.14%)
Apr 11, 2006 5.935 5.935 5.760 5.793 231,404 -0.16(-2.61%)
Apr 10, 2006 6.028 6.028 5.911 5.948 37,696 -0.05(-0.76%)
Apr 07, 2006 6.023 6.090 5.959 5.994 84,350 -0.01(-0.18%)
Apr 06, 2006 6.004 6.066 6.004 6.004 62,703 +0.01(+0.13%)
Apr 05, 2006 5.964 6.044 5.956 5.996 63,076 -0.03(-0.44%)
Apr 04, 2006 6.061 6.109 6.002 6.023 64,942 +0.01(+0.13%)
Apr 03, 2006 5.975 6.093 5.975 6.015 56,731 +0.03(+0.45%)
Mar 31, 2006 5.961 5.988 5.943 5.988 42,548 +0.06(+0.95%)
Mar 30, 2006 5.886 5.935 5.886 5.932 47,400 +0.01(+0.14%)
Mar 29, 2006 5.940 5.967 5.908 5.924 47,773 +0.03(+0.50%)
Mar 28, 2006 5.975 5.975 5.894 5.894 56,358 -0.07(-1.21%)
Mar 27, 2006 6.082 6.082 5.967 5.967 65,315 -0.12(-1.98%)
Mar 24, 2006 6.093 6.117 6.061 6.087 45,161 -0.03(-0.53%)
Mar 23, 2006 6.098 6.120 6.085 6.120 66,808 +0.05(+0.79%)
Mar 22, 2006 6.042 6.093 6.028 6.071 61,956 -0.02(-0.40%)
Mar 21, 2006 6.085 6.122 6.061 6.095 37,323 +0.01(+0.09%)
Mar 20, 2006 6.055 6.122 6.055 6.090 60,090 -0.03(-0.53%)
Mar 17, 2006 6.053 6.122 6.047 6.122 29,485 -0.01(-0.22%)
Mar 16, 2006 6.122 6.144 6.109 6.136 30,231 +0.05(+0.88%)
Mar 15, 2006 6.162 6.189 6.044 6.082 121,674 -0.05(-0.83%)
Mar 14, 2006 6.063 6.136 6.034 6.133 52,252 +0.09(+1.42%)
Mar 13, 2006 6.042 6.082 6.026 6.047 25,753 +0.01(+0.22%)
Mar 10, 2006 5.983 6.034 5.972 6.034 56,358 +0.11(+1.85%)
Mar 09, 2006 6.031 6.055 5.924 5.924 179,525 -0.07(-1.16%)
Mar 08, 2006 6.162 6.162 5.975 5.994 71,660 -0.12(-1.93%)
Mar 07, 2006 6.221 6.240 6.111 6.111 45,534 -0.09(-1.47%)
Mar 06, 2006 6.251 6.270 6.203 6.203 48,520 +0.02(+0.30%)
Mar 03, 2006 6.157 6.208 6.133 6.184 51,132 +0.03(+0.52%)
Mar 02, 2006 6.203 6.216 6.152 6.152 23,886 +0.01(+0.17%)
Mar 01, 2006 6.130 6.229 6.122 6.141 95,174 +0.02(+0.31%)
Feb 28, 2006 6.128 6.181 6.082 6.122 58,224 -0.01(-0.09%)
Feb 27, 2006 6.162 6.181 6.122 6.128 41,802 -0.06(-0.91%)
Feb 24, 2006 6.203 6.229 6.184 6.184 26,499 +0.00(+0.04%)
Feb 23, 2006 6.168 6.208 6.141 6.181 43,295 +0.07(+1.10%)
Feb 22, 2006 6.253 6.256 6.028 6.114 70,167 -0.13(-2.02%)
Feb 21, 2006 6.229 6.256 6.203 6.240 57,477 +0.04(+0.60%)
Feb 17, 2006 6.149 6.203 6.122 6.203 33,591 +0.09(+1.40%)
Feb 16, 2006 6.109 6.133 6.082 6.117 21,274 +0.02(+0.35%)
Feb 15, 2006 6.069 6.138 6.069 6.095 66,808 +0.00(+0.00%)
Feb 14, 2006 6.195 6.232 6.095 6.095 38,816 -0.08(-1.34%)
Feb 13, 2006 6.098 6.270 6.098 6.178 54,118 +0.03(+0.57%)
Feb 10, 2006 6.101 6.144 6.098 6.144 69,794 +0.03(+0.48%)
Feb 09, 2006 6.122 6.173 6.101 6.114 54,118 -0.03(-0.57%)
Feb 08, 2006 6.176 6.189 6.122 6.149 89,576 -0.05(-0.74%)
Feb 07, 2006 6.323 6.337 6.176 6.195 69,794 -0.13(-2.03%)
Feb 06, 2006 6.350 6.358 6.296 6.323 44,041 +0.05(+0.85%)
Feb 03, 2006 6.229 6.296 6.229 6.270 60,837 +0.00(+0.04%)
Feb 02, 2006 6.219 6.267 6.189 6.267 105,625 +0.10(+1.70%)
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.