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 (%)
Feb 28, 2007 7.253 7.464 7.250 7.456 114,338 +0.20(+2.80%)
Feb 27, 2007 7.321 7.332 7.214 7.253 148,566 -0.11(-1.49%)
Feb 26, 2007 7.365 7.401 7.330 7.363 109,604 +0.01(+0.19%)
Feb 23, 2007 7.305 7.390 7.302 7.349 58,625 +0.01(+0.15%)
Feb 22, 2007 7.418 7.418 7.261 7.338 178,061 -0.08(-1.08%)
Feb 21, 2007 7.464 7.505 7.418 7.418 92,125 -0.07(-0.95%)
Feb 20, 2007 7.489 7.525 7.456 7.489 101,593 -0.02(-0.22%)
Feb 16, 2007 7.635 7.659 7.489 7.505 150,387 -0.23(-2.95%)
Feb 15, 2007 7.648 7.799 7.646 7.733 146,381 +0.09(+1.11%)
Feb 14, 2007 7.505 7.662 7.497 7.648 117,575 +0.15(+2.05%)
Feb 13, 2007 7.374 7.566 7.374 7.495 152,936 +0.13(+1.83%)
Feb 12, 2007 7.332 7.374 7.319 7.360 94,638 -0.04(-0.48%)
Feb 09, 2007 7.346 7.396 7.297 7.396 81,930 +0.05(+0.67%)
Feb 08, 2007 7.291 7.357 7.250 7.346 38,962 +0.06(+0.79%)
Feb 07, 2007 7.239 7.360 7.228 7.289 85,207 +0.05(+0.72%)
Feb 06, 2007 7.206 7.247 7.195 7.236 68,457 +0.06(+0.80%)
Feb 05, 2007 7.140 7.179 7.137 7.179 36,777 +0.04(+0.54%)
Feb 02, 2007 7.165 7.170 7.110 7.140 46,973 -0.01(-0.15%)
Feb 01, 2007 7.124 7.151 7.091 7.151 73,555 +0.03(+0.39%)
Jan 31, 2007 7.008 7.137 7.008 7.124 71,006 +0.11(+1.53%)
Jan 30, 2007 7.058 7.058 7.008 7.017 54,255 -0.03(-0.43%)
Jan 29, 2007 7.041 7.055 7.003 7.047 108,147 -0.01(-0.12%)
Jan 26, 2007 7.058 7.072 7.000 7.055 70,277 -0.01(-0.16%)
Jan 25, 2007 7.107 7.107 7.052 7.066 85,207 -0.03(-0.39%)
Jan 24, 2007 7.074 7.107 7.039 7.094 69,913 +0.00(+0.04%)
Jan 23, 2007 7.121 7.121 7.044 7.091 53,527 -0.01(-0.08%)
Jan 22, 2007 7.135 7.140 7.077 7.096 105,234 -0.01(-0.08%)
Jan 19, 2007 7.159 7.159 7.088 7.102 44,424 -0.05(-0.65%)
Jan 18, 2007 7.195 7.195 7.074 7.148 83,022 -0.04(-0.53%)
Jan 17, 2007 7.192 7.195 7.107 7.187 92,854 +0.04(+0.50%)
Jan 16, 2007 7.168 7.176 7.091 7.151 152,572 -0.01(-0.19%)
Jan 12, 2007 7.159 7.190 7.121 7.165 129,267 +0.01(+0.15%)
Jan 11, 2007 7.083 7.162 7.069 7.154 133,637 +0.07(+0.97%)
Jan 10, 2007 7.058 7.110 6.866 7.085 108,876 -0.03(-0.42%)
Jan 09, 2007 7.170 7.223 7.058 7.116 164,952 -0.12(-1.71%)
Jan 08, 2007 7.319 7.341 7.209 7.239 260,355 +0.00(+0.04%)
Jan 05, 2007 7.291 7.291 7.143 7.236 108,876 -0.02(-0.26%)
Jan 04, 2007 7.332 7.332 7.148 7.256 190,441 -0.07(-1.01%)
Jan 03, 2007 7.017 7.357 6.986 7.330 277,834 +0.32(+4.58%)
Dec 29, 2006 7.088 7.099 6.992 7.008 94,310 -0.01(-0.16%)
Dec 28, 2006 7.137 7.140 7.006 7.019 84,114 -0.11(-1.54%)
Dec 27, 2006 7.135 7.140 7.113 7.129 43,696 +0.02(+0.23%)
Dec 26, 2006 7.072 7.135 6.868 7.113 91,761 +0.08(+1.18%)
Dec 22, 2006 7.061 7.061 6.953 7.030 50,978 -0.01(-0.08%)
Dec 21, 2006 7.085 7.137 7.036 7.036 53,527 -0.09(-1.31%)
Dec 20, 2006 7.072 7.140 7.072 7.129 105,598 +0.06(+0.89%)
Dec 19, 2006 7.011 7.096 6.989 7.066 78,652 +0.00(+0.00%)
Dec 18, 2006 7.135 7.140 7.063 7.066 56,076 +0.01(+0.08%)
Dec 15, 2006 6.896 7.061 6.896 7.061 132,908 +0.14(+2.06%)
Dec 14, 2006 7.008 7.008 6.896 6.918 121,620 -0.07(-1.02%)
Dec 13, 2006 7.047 7.077 6.967 6.989 96,131 -0.06(-0.90%)
Dec 12, 2006 6.978 7.113 6.975 7.052 286,209 +0.18(+2.60%)
Dec 11, 2006 6.769 6.874 6.750 6.874 64,451 +0.16(+2.37%)
Dec 08, 2006 6.698 6.794 6.695 6.715 93,218 +0.04(+0.62%)
Dec 07, 2006 6.679 6.682 6.638 6.673 129,995 +0.03(+0.41%)
Dec 06, 2006 6.627 6.671 6.627 6.646 139,463 +0.03(+0.46%)
Dec 05, 2006 6.588 6.624 6.588 6.616 102,685 +0.07(+1.09%)
Dec 04, 2006 6.536 6.566 6.536 6.544 73,555 +0.01(+0.21%)
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.