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 )

7.675 +0.045 (+0.59%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2009 2.012 2.103 2.012 2.066 95,816 +0.03(+1.45%)
Mar 30, 2009 2.109 2.109 1.967 2.036 92,714 -0.16(-7.32%)
Mar 26, 2009 2.090 2.197 2.090 2.197 134,737 +0.11(+5.32%)
Mar 25, 2009 2.060 2.160 2.060 2.086 95,835 +0.01(+0.59%)
Mar 24, 2009 2.058 2.168 2.058 2.074 209,081 -0.09(-3.97%)
Mar 23, 2009 2.154 2.160 2.114 2.160 123,390 +0.14(+6.81%)
Mar 20, 2009 2.047 2.047 1.989 2.022 130,008 -0.00(-0.19%)
Mar 19, 2009 1.996 2.044 1.983 2.026 235,364 +0.03(+1.30%)
Mar 18, 2009 1.867 2.004 1.867 2.000 176,778 +0.09(+4.52%)
Mar 17, 2009 1.862 1.918 1.838 1.913 98,287 +0.08(+4.23%)
Mar 16, 2009 1.814 1.873 1.814 1.835 158,676 +0.02(+1.18%)
Mar 13, 2009 1.784 1.830 1.766 1.814 0 +0.06(+3.52%)
Mar 12, 2009 1.720 1.792 1.707 1.752 520,697 +0.04(+2.62%)
Mar 11, 2009 1.688 1.752 1.664 1.708 530,857 +0.01(+0.36%)
Mar 10, 2009 1.640 1.766 1.640 1.701 445,778 +0.06(+3.42%)
Mar 09, 2009 1.784 1.784 1.621 1.645 503,107 -0.15(-8.36%)
Mar 06, 2009 1.905 1.913 1.709 1.795 0 -0.09(-4.56%)
Mar 05, 2009 1.902 1.905 1.862 1.881 88,725 -0.07(-3.44%)
Mar 04, 2009 1.985 1.996 1.873 1.948 203,277 -0.01(-0.70%)
Mar 02, 2009 2.095 2.095 1.913 1.962 245,609 -0.22(-10.28%)
Feb 27, 2009 2.320 2.320 2.162 2.186 0 -0.06(-2.74%)
Feb 26, 2009 2.256 2.304 2.210 2.248 94,103 -0.04(-1.64%)
Feb 25, 2009 2.360 2.360 2.267 2.285 67,838 -0.05(-2.18%)
Feb 24, 2009 2.232 2.339 2.039 2.336 327,896 +0.19(+8.86%)
Feb 23, 2009 2.326 2.326 2.130 2.146 310,477 -0.10(-4.64%)
Feb 20, 2009 2.277 2.277 2.157 2.251 154,220 -0.09(-4.00%)
Feb 19, 2009 2.267 2.344 2.264 2.344 128,675 +0.05(+2.34%)
Feb 18, 2009 2.377 2.387 2.267 2.291 158,803 -0.09(-3.61%)
Feb 17, 2009 2.478 2.478 2.251 2.377 216,587 -0.20(-7.70%)
Feb 13, 2009 2.508 2.583 2.486 2.575 122,163 +0.04(+1.59%)
Feb 12, 2009 2.602 2.602 2.492 2.535 586,342 -0.11(-4.25%)
Feb 11, 2009 2.934 2.934 2.586 2.647 968,589 -0.39(-12.87%)
Feb 10, 2009 3.137 3.154 3.038 3.038 102,146 -0.10(-3.16%)
Feb 09, 2009 3.121 3.186 3.105 3.137 121,125 -0.03(-0.93%)
Feb 06, 2009 3.009 3.199 2.977 3.167 219,099 +0.22(+7.45%)
Feb 05, 2009 3.014 3.022 2.912 2.947 153,454 -0.07(-2.31%)
Feb 04, 2009 3.001 3.081 2.979 3.017 182,981 +0.04(+1.49%)
Feb 03, 2009 2.928 3.001 2.912 2.973 210,406 +0.05(+1.78%)
Feb 02, 2009 2.811 2.920 2.765 2.920 166,853 +0.09(+3.01%)
Jan 30, 2009 2.937 2.937 2.813 2.835 0 -0.06(-1.93%)
Jan 29, 2009 2.961 2.961 2.837 2.891 116,930 -0.05(-1.82%)
Jan 28, 2009 3.081 3.081 2.918 2.945 169,582 -0.02(-0.72%)
Jan 27, 2009 2.800 3.003 2.770 2.966 271,004 +0.20(+7.39%)
Jan 26, 2009 2.738 2.808 2.682 2.762 148,099 +0.07(+2.57%)
Jan 23, 2009 2.666 2.693 2.604 2.693 91,718 +0.00(+0.00%)
Jan 22, 2009 2.634 2.738 2.564 2.693 167,383 +0.05(+1.72%)
Jan 21, 2009 2.551 2.661 2.529 2.647 54,630 +0.12(+4.88%)
Jan 20, 2009 2.695 2.695 2.524 2.524 297,593 -0.14(-5.42%)
Jan 16, 2009 2.722 2.728 2.596 2.669 149,017 +0.03(+1.01%)
Jan 15, 2009 2.618 2.652 2.462 2.642 131,949 +0.04(+1.44%)
Jan 14, 2009 2.736 2.736 2.524 2.604 115,698 -0.11(-4.14%)
Jan 13, 2009 2.773 2.773 2.690 2.717 50,666 -0.09(-3.24%)
Jan 12, 2009 2.832 2.867 2.765 2.808 80,118 -0.06(-2.06%)
Jan 09, 2009 2.853 3.003 2.819 2.867 178,898 -0.01(-0.28%)
Jan 08, 2009 2.853 2.891 2.786 2.875 132,818 +0.11(+3.97%)
Jan 07, 2009 2.945 2.945 2.765 2.765 187,822 -0.11(-3.89%)
Jan 06, 2009 2.819 2.904 2.817 2.877 143,706 +0.06(+2.06%)
Jan 05, 2009 2.789 2.837 2.746 2.819 154,626 +0.03(+1.06%)
Jan 02, 2009 2.599 2.812 2.599 2.789 0 +0.22(+8.44%)
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.