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 )

7.360 +0.040 (+0.55%)
Streaming Delayed Price Updated: 10:19 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 29, 2016 5.821 5.850 5.744 5.789 76,391 -0.05(-0.94%)
Apr 28, 2016 5.807 5.857 5.807 5.844 20,650 +0.03(+0.47%)
Apr 27, 2016 5.794 5.839 5.791 5.817 35,658 +0.05(+0.81%)
Apr 26, 2016 5.735 5.794 5.725 5.770 28,470 +0.05(+0.93%)
Apr 25, 2016 5.671 5.721 5.671 5.716 37,772 +0.02(+0.40%)
Apr 22, 2016 5.630 5.698 5.630 5.694 30,218 +0.06(+1.11%)
Apr 21, 2016 5.634 5.657 5.630 5.631 17,770 -0.02(-0.30%)
Apr 20, 2016 5.625 5.680 5.625 5.648 34,675 +0.00(+0.08%)
Apr 19, 2016 5.621 5.648 5.621 5.643 43,922 +0.04(+0.65%)
Apr 18, 2016 5.534 5.621 5.534 5.607 77,194 +0.05(+0.82%)
Apr 15, 2016 5.548 5.571 5.530 5.561 33,573 -0.02(-0.33%)
Apr 14, 2016 5.580 5.593 5.569 5.580 16,132 -0.02(-0.33%)
Apr 13, 2016 5.639 5.639 5.598 5.598 40,207 +0.01(+0.24%)
Apr 12, 2016 5.530 5.607 5.530 5.584 46,728 +0.05(+0.82%)
Apr 11, 2016 5.584 5.593 5.530 5.539 38,504 -0.01(-0.25%)
Apr 08, 2016 5.484 5.557 5.475 5.552 41,814 +0.11(+2.09%)
Apr 07, 2016 5.447 5.449 5.429 5.438 15,737 -0.03(-0.58%)
Apr 06, 2016 5.470 5.475 5.438 5.470 42,629 +0.04(+0.67%)
Apr 05, 2016 5.461 5.479 5.434 5.434 14,852 -0.08(-1.49%)
Apr 04, 2016 5.557 5.575 5.479 5.516 39,410 -0.03(-0.57%)
Apr 01, 2016 5.534 5.548 5.516 5.548 41,615 -0.04(-0.65%)
Mar 31, 2016 5.550 5.593 5.534 5.584 18,850 +0.05(+0.91%)
Mar 30, 2016 5.543 5.565 5.520 5.534 39,085 +0.04(+0.75%)
Mar 29, 2016 5.475 5.510 5.429 5.493 36,025 +0.05(+0.85%)
Mar 28, 2016 5.543 5.553 5.434 5.447 60,812 -0.12(-2.22%)
Mar 24, 2016 5.561 5.571 5.571 5.571 36,005 +0.01(+0.25%)
Mar 23, 2016 5.580 5.593 5.539 5.557 39,838 -0.01(-0.16%)
Mar 22, 2016 5.607 5.607 5.530 5.566 39,059 -0.06(-1.05%)
Mar 21, 2016 5.625 5.639 5.593 5.625 63,268 +0.00(+0.00%)
Mar 18, 2016 5.602 5.694 5.593 5.625 60,296 +0.03(+0.60%)
Mar 17, 2016 5.557 5.603 5.543 5.592 32,214 +0.07(+1.20%)
Mar 16, 2016 5.434 5.534 5.434 5.525 27,829 +0.06(+1.17%)
Mar 15, 2016 5.502 5.502 5.448 5.461 36,429 -0.07(-1.24%)
Mar 14, 2016 5.543 5.543 5.489 5.530 84,709 +0.01(+0.14%)
Mar 11, 2016 5.461 5.571 5.420 5.522 90,806 +0.07(+1.36%)
Mar 10, 2016 5.448 5.479 5.407 5.448 99,755 +0.00(+0.00%)
Mar 09, 2016 5.429 5.457 5.429 5.448 41,020 +0.03(+0.50%)
Mar 08, 2016 5.388 5.437 5.388 5.420 26,356 -0.02(-0.33%)
Mar 07, 2016 5.448 5.448 5.407 5.438 42,897 +0.01(+0.17%)
Mar 04, 2016 5.352 5.452 5.352 5.429 69,067 +0.11(+2.05%)
Mar 03, 2016 5.270 5.320 5.229 5.320 70,224 +0.07(+1.24%)
Mar 02, 2016 5.147 5.261 5.147 5.255 43,151 +0.05(+1.02%)
Mar 01, 2016 5.088 5.206 5.088 5.202 72,606 +0.10(+1.96%)
Feb 29, 2016 5.038 5.101 4.990 5.101 91,946 +0.08(+1.54%)
Feb 26, 2016 5.006 5.024 4.988 5.024 43,281 +0.03(+0.55%)
Feb 25, 2016 4.974 5.001 4.896 4.997 49,297 +0.05(+1.11%)
Feb 24, 2016 4.892 4.942 4.874 4.942 50,655 -0.02(-0.37%)
Feb 23, 2016 4.974 4.974 4.960 4.960 35,256 -0.03(-0.63%)
Feb 22, 2016 4.947 4.992 4.937 4.992 78,815 +0.12(+2.52%)
Feb 19, 2016 4.913 4.913 4.869 4.869 41,992 -0.04(-0.81%)
Feb 18, 2016 4.865 4.958 4.851 4.909 61,306 +0.04(+0.91%)
Feb 17, 2016 4.750 4.874 4.750 4.865 54,244 +0.15(+3.10%)
Feb 16, 2016 4.661 4.741 4.661 4.718 98,720 +0.04(+0.85%)
Feb 12, 2016 4.617 4.679 4.679 4.679 70,872 +0.04(+0.96%)
Feb 11, 2016 4.767 4.781 4.612 4.634 108,430 -0.19(-3.94%)
Feb 10, 2016 4.785 4.851 4.781 4.825 71,395 +0.03(+0.64%)
Feb 09, 2016 4.843 4.868 4.776 4.794 66,599 -0.14(-2.79%)
Feb 08, 2016 4.975 5.029 4.882 4.932 78,368 -0.13(-2.53%)
Feb 05, 2016 5.144 5.144 5.033 5.060 30,459 -0.07(-1.30%)
Feb 04, 2016 5.100 5.157 5.073 5.126 117,636 +0.06(+1.22%)
Feb 03, 2016 5.033 5.073 4.989 5.064 48,204 +0.07(+1.33%)
Feb 02, 2016 5.029 5.051 4.984 4.998 120,825 -0.10(-1.91%)
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.