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 (%)
Apr 28, 2023 7.529 7.599 7.529 7.556 16,209 -0.02(-0.24%)
Apr 27, 2023 7.484 7.574 7.484 7.574 35,531 +0.02(+0.24%)
Apr 26, 2023 7.610 7.610 7.538 7.556 7,492 -0.04(-0.47%)
Apr 25, 2023 7.610 7.660 7.547 7.592 42,612 -0.05(-0.59%)
Apr 24, 2023 7.628 7.664 7.601 7.637 12,585 +0.04(+0.47%)
Apr 21, 2023 7.645 7.645 7.590 7.601 10,238 +0.00(+0.00%)
Apr 20, 2023 7.601 7.637 7.583 7.601 13,246 -0.03(-0.35%)
Apr 19, 2023 7.637 7.637 7.619 7.628 17,119 +0.00(+0.00%)
Apr 18, 2023 7.637 7.637 7.592 7.628 3,817 -0.01(-0.12%)
Apr 17, 2023 7.592 7.646 7.570 7.637 30,748 -0.02(-0.23%)
Apr 14, 2023 7.646 7.655 7.583 7.655 9,567 -0.05(-0.70%)
Apr 13, 2023 7.682 7.727 7.673 7.709 7,970 +0.06(+0.82%)
Apr 12, 2023 7.628 7.682 7.618 7.646 10,719 +0.01(+0.19%)
Apr 11, 2023 7.646 7.646 7.607 7.631 4,040 +0.03(+0.40%)
Apr 10, 2023 7.474 7.628 7.474 7.601 7,301 +0.07(+0.96%)
Apr 06, 2023 7.529 7.595 7.520 7.529 10,390 +0.04(+0.48%)
Apr 05, 2023 7.456 7.510 7.429 7.493 9,957 +0.07(+0.97%)
Apr 04, 2023 7.484 7.484 7.420 7.420 26,168 -0.02(-0.24%)
Apr 03, 2023 7.474 7.474 7.423 7.438 19,579 +0.00(+0.00%)
Mar 31, 2023 7.348 7.456 7.348 7.438 15,925 +0.13(+1.72%)
Mar 30, 2023 7.267 7.312 7.258 7.312 18,277 +0.12(+1.63%)
Mar 29, 2023 7.177 7.249 7.033 7.195 15,955 +0.05(+0.63%)
Mar 28, 2023 7.069 7.209 7.042 7.150 20,075 +0.01(+0.13%)
Mar 27, 2023 7.087 7.150 7.087 7.141 18,311 +0.06(+0.89%)
Mar 24, 2023 7.024 7.114 6.997 7.078 11,166 +0.05(+0.77%)
Mar 23, 2023 7.105 7.102 7.024 7.024 9,328 -0.02(-0.26%)
Mar 22, 2023 7.105 7.159 7.042 7.042 22,278 -0.09(-1.26%)
Mar 21, 2023 7.141 7.159 7.105 7.132 12,674 +0.07(+1.02%)
Mar 20, 2023 7.042 7.105 7.042 7.060 44,975 +0.00(+0.00%)
Mar 17, 2023 7.114 7.123 7.060 7.060 11,873 -0.08(-1.13%)
Mar 16, 2023 7.096 7.168 7.078 7.141 15,531 +0.03(+0.38%)
Mar 15, 2023 7.123 7.159 7.078 7.114 21,279 -0.16(-2.23%)
Mar 14, 2023 7.213 7.326 7.213 7.276 15,840 +0.09(+1.25%)
Mar 13, 2023 7.204 7.220 7.141 7.186 23,802 +0.03(+0.38%)
Mar 10, 2023 7.285 7.285 7.150 7.159 26,445 -0.09(-1.24%)
Mar 09, 2023 7.321 7.348 7.240 7.249 20,364 -0.05(-0.74%)
Mar 08, 2023 7.303 7.321 7.276 7.303 8,401 +0.01(+0.12%)
Mar 07, 2023 7.420 7.420 7.285 7.294 18,297 -0.08(-1.10%)
Mar 06, 2023 7.357 7.436 7.357 7.375 34,961 +0.00(+0.00%)
Mar 03, 2023 7.312 7.393 7.312 7.375 4,766 +0.09(+1.24%)
Mar 02, 2023 7.294 7.294 7.204 7.285 18,122 -0.07(-0.98%)
Mar 01, 2023 7.303 7.447 7.258 7.357 32,672 -0.01(-0.12%)
Feb 28, 2023 7.456 7.456 7.294 7.366 47,906 -0.04(-0.49%)
Feb 27, 2023 7.429 7.465 7.339 7.402 86,478 +0.00(+0.00%)
Feb 24, 2023 7.583 7.583 7.375 7.402 25,685 -0.13(-1.71%)
Feb 23, 2023 7.547 7.700 7.484 7.531 44,171 +0.02(+0.27%)
Feb 22, 2023 7.619 7.619 7.511 7.511 27,495 -0.04(-0.48%)
Feb 21, 2023 7.626 7.677 7.520 7.547 38,267 -0.08(-1.04%)
Feb 17, 2023 7.617 7.651 7.564 7.626 7,997 -0.04(-0.46%)
Feb 16, 2023 7.643 7.687 7.597 7.661 12,482 -0.02(-0.23%)
Feb 15, 2023 7.775 7.775 7.617 7.678 22,621 +0.00(+0.00%)
Feb 14, 2023 7.643 7.731 7.626 7.678 10,575 +0.00(+0.00%)
Feb 13, 2023 7.635 7.696 7.608 7.678 11,352 +0.04(+0.58%)
Feb 10, 2023 7.503 7.643 7.503 7.635 10,041 +0.10(+1.28%)
Feb 09, 2023 7.617 7.673 7.511 7.538 20,798 -0.05(-0.70%)
Feb 08, 2023 7.652 7.652 7.539 7.591 10,034 -0.03(-0.35%)
Feb 07, 2023 7.519 7.617 7.460 7.617 30,279 +0.17(+2.24%)
Feb 06, 2023 7.476 7.490 7.441 7.450 34,101 -0.06(-0.82%)
Feb 03, 2023 7.678 7.678 7.494 7.511 17,905 -0.08(-1.04%)
Feb 02, 2023 7.591 7.670 7.564 7.591 36,186 -0.01(-0.12%)
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.