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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2024 7.379 7.387 7.311 7.321 34,100 -0.06(-0.79%)
Jan 30, 2024 7.340 7.399 7.331 7.379 18,527 +0.00(+0.00%)
Jan 29, 2024 7.272 7.380 7.272 7.379 63,733 +0.08(+1.07%)
Jan 26, 2024 7.184 7.311 7.039 7.301 78,525 +0.02(+0.27%)
Jan 25, 2024 7.360 7.388 7.262 7.282 50,842 -0.03(-0.40%)
Jan 24, 2024 7.433 7.433 7.311 7.311 40,527 -0.09(-1.18%)
Jan 23, 2024 7.311 7.486 7.233 7.399 105,496 +0.06(+0.80%)
Jan 22, 2024 7.350 7.384 7.311 7.340 22,713 -0.03(-0.40%)
Jan 19, 2024 7.369 7.386 7.311 7.369 33,406 -0.01(-0.13%)
Jan 18, 2024 7.442 7.442 7.350 7.379 35,657 -0.02(-0.26%)
Jan 17, 2024 7.447 7.496 7.340 7.399 15,556 -0.13(-1.68%)
Jan 16, 2024 7.506 7.652 7.496 7.525 60,017 -0.03(-0.39%)
Jan 12, 2024 7.593 7.627 7.545 7.554 19,660 -0.06(-0.77%)
Jan 11, 2024 7.637 7.671 7.604 7.613 30,097 -0.05(-0.64%)
Jan 10, 2024 7.739 7.739 7.623 7.662 20,692 -0.02(-0.25%)
Jan 09, 2024 7.681 7.739 7.652 7.681 13,355 -0.07(-0.88%)
Jan 08, 2024 7.691 7.749 7.642 7.749 24,269 +0.04(+0.51%)
Jan 05, 2024 7.759 7.778 7.700 7.710 21,562 +0.07(+0.89%)
Jan 04, 2024 7.623 7.739 7.608 7.642 34,677 +0.00(+0.00%)
Jan 03, 2024 7.175 7.671 7.175 7.642 22,662 -0.02(-0.25%)
Jan 02, 2024 7.613 7.710 7.613 7.662 15,120 +0.00(+0.00%)
Dec 29, 2023 7.574 7.662 7.574 7.662 27,211 +0.04(+0.51%)
Dec 28, 2023 7.574 7.634 7.574 7.623 31,644 +0.06(+0.77%)
Dec 27, 2023 7.554 7.662 7.554 7.564 20,142 -0.04(-0.51%)
Dec 26, 2023 7.652 7.652 7.555 7.603 23,785 +0.00(+0.00%)
Dec 22, 2023 7.506 7.759 7.506 7.603 120,819 +0.18(+2.49%)
Dec 21, 2023 7.321 7.554 7.321 7.418 46,076 +0.07(+0.97%)
Dec 20, 2023 7.418 7.447 7.326 7.347 30,956 -0.07(-0.96%)
Dec 19, 2023 7.516 7.535 7.399 7.418 70,276 -0.10(-1.30%)
Dec 18, 2023 7.447 7.545 7.447 7.516 33,914 +0.02(+0.26%)
Dec 15, 2023 7.486 7.588 7.477 7.496 16,256 -0.11(-1.41%)
Dec 14, 2023 7.545 7.679 7.545 7.603 53,825 +0.08(+1.03%)
Dec 13, 2023 7.399 7.584 7.311 7.525 41,055 +0.13(+1.71%)
Dec 12, 2023 7.525 7.526 7.321 7.399 25,270 -0.13(-1.68%)
Dec 11, 2023 7.428 7.642 7.428 7.525 35,666 -0.02(-0.26%)
Dec 08, 2023 7.506 7.574 7.477 7.545 24,027 +0.02(+0.26%)
Dec 07, 2023 7.506 7.603 7.486 7.525 20,646 +0.02(+0.26%)
Dec 06, 2023 7.399 7.545 7.399 7.506 23,498 +0.08(+1.05%)
Dec 05, 2023 7.496 7.554 7.418 7.428 58,000 -0.07(-0.91%)
Dec 04, 2023 7.496 7.535 7.496 7.496 37,238 -0.04(-0.52%)
Dec 01, 2023 7.642 7.642 7.457 7.535 47,548 +0.01(+0.13%)
Nov 30, 2023 7.447 7.545 7.447 7.525 40,464 +0.08(+1.05%)
Nov 29, 2023 7.438 7.496 7.438 7.447 23,111 +0.06(+0.79%)
Nov 28, 2023 7.369 7.457 7.301 7.389 15,362 +0.07(+0.93%)
Nov 27, 2023 7.331 7.399 7.282 7.321 24,336 -0.07(-0.92%)
Nov 24, 2023 7.399 7.404 7.357 7.389 10,174 -0.01(-0.13%)
Nov 22, 2023 7.321 7.447 7.263 7.399 17,012 +0.14(+1.88%)
Nov 21, 2023 7.291 7.291 7.230 7.262 29,091 -0.03(-0.39%)
Nov 20, 2023 7.177 7.300 7.158 7.291 36,643 +0.12(+1.72%)
Nov 17, 2023 7.187 7.187 7.120 7.168 22,409 +0.01(+0.13%)
Nov 16, 2023 7.092 7.215 7.092 7.158 55,445 +0.09(+1.34%)
Nov 15, 2023 7.025 7.111 6.978 7.063 21,910 +0.09(+1.22%)
Nov 14, 2023 6.950 7.016 6.893 6.978 27,583 +0.13(+1.94%)
Nov 13, 2023 6.807 6.921 6.807 6.845 22,446 +0.03(+0.42%)
Nov 10, 2023 6.760 6.855 6.760 6.817 13,720 +0.10(+1.55%)
Nov 09, 2023 6.788 6.864 6.712 6.712 21,722 -0.09(-1.26%)
Nov 08, 2023 6.874 6.978 6.779 6.798 26,194 -0.11(-1.65%)
Nov 07, 2023 6.893 6.950 6.859 6.912 34,338 -0.01(-0.14%)
Nov 06, 2023 6.921 6.968 6.902 6.921 47,478 +0.03(+0.41%)
Nov 03, 2023 6.940 6.987 6.836 6.893 22,737 -0.01(-0.14%)
Nov 02, 2023 6.684 6.902 6.679 6.902 40,578 +0.24(+3.56%)
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.