Skip to main content
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 )

7.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2009 3.089 3.089 2.984 2.992 60,912 -0.08(-2.70%)
Oct 29, 2009 2.990 3.097 2.990 3.075 102,898 +0.08(+2.77%)
Oct 28, 2009 3.116 3.116 2.950 2.992 124,167 -0.11(-3.62%)
Oct 27, 2009 3.164 3.169 3.073 3.105 138,218 -0.08(-2.41%)
Oct 26, 2009 3.220 3.220 3.180 3.181 109,424 -0.02(-0.54%)
Oct 23, 2009 3.212 3.216 3.191 3.199 57,168 -0.02(-0.50%)
Oct 22, 2009 3.169 3.217 3.169 3.215 120,487 +0.03(+0.92%)
Oct 21, 2009 3.183 3.212 3.180 3.185 88,611 +0.01(+0.42%)
Oct 20, 2009 3.172 3.183 3.156 3.172 124,682 -0.00(-0.08%)
Oct 19, 2009 3.161 3.209 3.161 3.174 68,246 +0.00(+0.00%)
Oct 16, 2009 3.161 3.180 3.153 3.174 50,003 -0.02(-0.59%)
Oct 15, 2009 3.199 3.217 3.158 3.193 87,475 -0.02(-0.75%)
Oct 14, 2009 3.199 3.217 3.188 3.217 52,326 +0.04(+1.35%)
Oct 13, 2009 3.201 3.204 3.129 3.174 72,677 -0.01(-0.42%)
Oct 12, 2009 3.199 3.209 3.172 3.188 194,782 +0.00(+0.00%)
Oct 09, 2009 3.169 3.188 3.156 3.188 85,125 +0.03(+0.83%)
Oct 08, 2009 3.121 3.172 3.121 3.162 101,041 +0.04(+1.39%)
Oct 07, 2009 3.118 3.118 3.089 3.118 141,513 +0.01(+0.34%)
Oct 06, 2009 3.065 3.140 3.065 3.108 28,311 +0.01(+0.48%)
Oct 05, 2009 3.086 3.093 3.059 3.093 39,015 +0.04(+1.27%)
Oct 02, 2009 3.054 3.054 3.003 3.054 79,312 -0.04(-1.21%)
Oct 01, 2009 3.169 3.169 3.081 3.092 68,122 -0.05(-1.62%)
Sep 30, 2009 3.100 3.183 3.089 3.142 281,379 +0.04(+1.29%)
Sep 29, 2009 3.118 3.132 3.092 3.102 118,462 -0.01(-0.43%)
Sep 28, 2009 3.121 3.156 3.100 3.116 209,965 +0.03(+1.04%)
Sep 25, 2009 3.110 3.110 3.062 3.083 76,428 -0.01(-0.35%)
Sep 24, 2009 3.130 3.156 3.074 3.094 293,735 -0.03(-1.11%)
Sep 23, 2009 3.172 3.185 3.129 3.129 145,473 -0.02(-0.76%)
Sep 22, 2009 3.153 3.166 3.108 3.153 343,540 +0.04(+1.29%)
Sep 21, 2009 3.092 3.121 2.976 3.113 290,947 -0.02(-0.77%)
Sep 18, 2009 3.097 3.148 3.081 3.137 286,251 +0.06(+2.09%)
Sep 17, 2009 3.019 3.105 3.019 3.073 165,771 +0.05(+1.59%)
Sep 16, 2009 3.049 3.078 3.001 3.025 144,723 +0.00(+0.09%)
Sep 15, 2009 3.030 3.057 2.979 3.022 236,577 -0.01(-0.44%)
Sep 14, 2009 2.974 3.035 2.939 3.035 127,455 +0.06(+1.89%)
Sep 11, 2009 2.990 2.990 2.952 2.979 63,860 +0.01(+0.27%)
Sep 10, 2009 2.963 2.971 2.920 2.971 87,341 +0.02(+0.63%)
Sep 09, 2009 2.931 2.952 2.918 2.952 89,870 +0.05(+1.75%)
Sep 08, 2009 2.880 2.920 2.880 2.901 61,140 +0.03(+1.12%)
Sep 04, 2009 2.835 2.877 2.816 2.869 103,540 +0.03(+1.13%)
Sep 03, 2009 2.845 2.845 2.792 2.837 89,777 +0.03(+1.15%)
Sep 02, 2009 2.768 2.816 2.768 2.805 66,490 +0.01(+0.25%)
Sep 01, 2009 2.810 2.864 2.786 2.798 153,827 -0.05(-1.66%)
Aug 31, 2009 2.853 2.864 2.824 2.845 131,250 -0.02(-0.65%)
Aug 28, 2009 2.864 2.865 2.827 2.864 69,643 +0.01(+0.19%)
Aug 27, 2009 2.856 2.883 2.829 2.859 102,655 +0.00(+0.00%)
Aug 26, 2009 2.872 2.891 2.832 2.859 128,519 -0.01(-0.19%)
Aug 25, 2009 2.848 2.918 2.824 2.864 175,242 +0.00(+0.00%)
Aug 24, 2009 2.891 2.891 2.837 2.864 114,464 +0.01(+0.28%)
Aug 21, 2009 2.810 2.856 2.810 2.856 113,101 +0.05(+1.62%)
Aug 20, 2009 2.749 2.810 2.749 2.810 107,527 +0.03(+0.96%)
Aug 19, 2009 2.762 2.784 2.727 2.784 86,814 +0.03(+1.04%)
Aug 18, 2009 2.744 2.791 2.744 2.755 100,600 -0.03(-1.03%)
Aug 17, 2009 2.851 2.851 2.744 2.784 92,844 -0.10(-3.35%)
Aug 14, 2009 2.880 2.885 2.841 2.880 118,720 -0.03(-1.10%)
Aug 13, 2009 2.891 2.942 2.883 2.912 94,861 +0.04(+1.30%)
Aug 12, 2009 2.867 2.885 2.837 2.875 76,028 +0.01(+0.19%)
Aug 11, 2009 2.848 2.869 2.816 2.869 61,693 +0.02(+0.66%)
Aug 10, 2009 2.901 2.901 2.840 2.851 114,845 -0.03(-1.21%)
Aug 07, 2009 2.904 2.917 2.877 2.885 119,056 -0.02(-0.64%)
Aug 06, 2009 2.926 2.926 2.853 2.904 71,952 +0.01(+0.37%)
Aug 05, 2009 2.899 2.899 2.829 2.893 111,804 -0.02(-0.73%)
Aug 04, 2009 2.883 2.915 2.845 2.915 185,374 +0.05(+1.78%)
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.