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 (%)
Jul 31, 2023 7.368 7.470 7.322 7.433 25,855 +0.06(+0.75%)
Jul 28, 2023 7.387 7.452 7.341 7.378 22,363 -0.02(-0.25%)
Jul 27, 2023 7.479 7.507 7.378 7.396 14,774 -0.07(-0.99%)
Jul 26, 2023 7.452 7.521 7.433 7.470 29,873 -0.00(-0.00%)
Jul 25, 2023 7.553 7.553 7.433 7.470 20,835 +0.01(+0.12%)
Jul 24, 2023 7.544 7.544 7.452 7.461 10,759 -0.06(-0.80%)
Jul 21, 2023 7.405 7.544 7.371 7.521 48,890 +0.16(+2.20%)
Jul 20, 2023 7.313 7.397 7.313 7.359 17,633 +0.05(+0.63%)
Jul 19, 2023 7.341 7.341 7.295 7.313 14,749 +0.01(+0.08%)
Jul 18, 2023 7.258 7.359 7.258 7.308 8,172 +0.01(+0.18%)
Jul 17, 2023 7.295 7.345 7.276 7.295 11,304 +0.00(+0.00%)
Jul 14, 2023 7.376 7.376 7.276 7.295 31,236 -0.06(-0.75%)
Jul 13, 2023 7.248 7.350 7.248 7.350 15,070 +0.15(+2.05%)
Jul 12, 2023 7.304 7.304 7.147 7.202 28,342 +0.01(+0.13%)
Jul 11, 2023 7.156 7.193 7.064 7.193 58,848 +0.11(+1.56%)
Jul 10, 2023 7.036 7.091 7.027 7.082 26,679 -0.01(-0.13%)
Jul 07, 2023 7.055 7.101 7.027 7.091 25,909 +0.05(+0.66%)
Jul 06, 2023 7.064 7.128 6.990 7.045 20,980 -0.10(-1.42%)
Jul 05, 2023 7.156 7.221 7.147 7.147 8,340 -0.06(-0.77%)
Jul 03, 2023 7.119 7.227 7.119 7.202 5,816 +0.00(+0.00%)
Jun 30, 2023 7.212 7.267 7.157 7.202 17,427 +0.00(+0.02%)
Jun 29, 2023 7.202 7.239 7.156 7.201 13,067 +0.00(+0.06%)
Jun 28, 2023 7.147 7.239 7.147 7.196 10,520 +0.02(+0.30%)
Jun 27, 2023 7.119 7.202 7.117 7.175 15,413 +0.06(+0.78%)
Jun 26, 2023 7.175 7.184 7.074 7.119 17,166 +0.09(+1.31%)
Jun 23, 2023 7.248 7.258 7.008 7.027 34,626 -0.26(-3.55%)
Jun 22, 2023 7.350 7.350 7.248 7.285 18,494 -0.04(-0.50%)
Jun 21, 2023 7.276 7.332 7.258 7.322 9,781 +0.06(+0.85%)
Jun 20, 2023 7.332 7.359 7.239 7.261 22,977 -0.06(-0.84%)
Jun 16, 2023 7.368 7.387 7.313 7.322 20,199 -0.02(-0.25%)
Jun 15, 2023 7.267 7.350 7.267 7.341 13,501 +0.08(+1.14%)
Jun 14, 2023 7.332 7.332 7.258 7.258 15,173 -0.05(-0.63%)
Jun 13, 2023 7.304 7.304 7.258 7.304 14,230 +0.02(+0.25%)
Jun 12, 2023 7.332 7.332 7.267 7.285 27,127 -0.03(-0.38%)
Jun 09, 2023 7.332 7.332 7.258 7.313 28,785 +0.02(+0.25%)
Jun 08, 2023 7.313 7.313 7.285 7.295 18,121 -0.03(-0.44%)
Jun 07, 2023 7.322 7.332 7.265 7.327 18,776 +0.04(+0.57%)
Jun 06, 2023 7.212 7.295 7.202 7.285 28,075 +0.08(+1.15%)
Jun 05, 2023 7.202 7.221 7.184 7.202 18,319 -0.04(-0.51%)
Jun 02, 2023 7.110 7.239 7.110 7.239 10,928 +0.16(+2.22%)
Jun 01, 2023 6.971 7.091 6.971 7.082 29,789 +0.06(+0.92%)
May 31, 2023 7.091 7.184 6.935 7.018 60,447 -0.03(-0.39%)
May 30, 2023 7.064 7.101 7.027 7.045 22,986 -0.05(-0.65%)
May 26, 2023 7.055 7.101 7.031 7.091 18,664 +0.06(+0.92%)
May 25, 2023 7.091 7.091 6.990 7.027 28,445 -0.06(-0.78%)
May 24, 2023 7.064 7.130 7.064 7.082 29,240 -0.08(-1.16%)
May 23, 2023 7.202 7.285 7.165 7.165 33,577 -0.10(-1.40%)
May 22, 2023 7.396 7.399 7.230 7.267 22,885 -0.02(-0.25%)
May 19, 2023 7.393 7.411 7.285 7.285 16,765 -0.12(-1.58%)
May 18, 2023 7.411 7.414 7.384 7.402 14,421 -0.03(-0.42%)
May 17, 2023 7.429 7.484 7.425 7.434 23,599 +0.00(+0.05%)
May 16, 2023 7.484 7.488 7.393 7.429 19,231 -0.04(-0.53%)
May 15, 2023 7.474 7.502 7.465 7.469 19,892 -0.01(-0.07%)
May 12, 2023 7.493 7.502 7.474 7.474 5,533 +0.00(+0.00%)
May 11, 2023 7.502 7.520 7.456 7.474 16,346 -0.07(-0.95%)
May 10, 2023 7.565 7.587 7.529 7.547 9,963 -0.02(-0.24%)
May 09, 2023 7.583 7.592 7.538 7.565 19,158 -0.02(-0.24%)
May 08, 2023 7.583 7.609 7.574 7.583 6,815 -0.01(-0.12%)
May 05, 2023 7.547 7.610 7.547 7.592 15,341 +0.13(+1.69%)
May 04, 2023 7.474 7.488 7.456 7.465 10,890 +0.01(+0.12%)
May 03, 2023 7.438 7.465 7.431 7.456 10,813 +0.03(+0.36%)
May 02, 2023 7.529 7.556 7.402 7.429 24,947 -0.15(-2.02%)
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.