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 (%)
Sep 30, 2008 3.416 3.955 3.387 3.834 352,571 +0.44(+12.85%)
Sep 29, 2008 3.813 3.813 3.087 3.397 241,952 -0.49(-12.55%)
Sep 26, 2008 3.912 3.918 3.783 3.885 0 -0.13(-3.33%)
Sep 25, 2008 3.981 4.182 3.981 4.019 110,032 +0.01(+0.13%)
Sep 24, 2008 3.842 4.014 3.660 4.014 186,441 +0.08(+2.14%)
Sep 23, 2008 3.805 3.933 3.759 3.930 191,576 +0.10(+2.56%)
Sep 22, 2008 3.831 3.885 3.805 3.831 150,804 +0.08(+2.14%)
Sep 19, 2008 3.738 3.914 3.722 3.751 0 +0.25(+7.12%)
Sep 18, 2008 3.349 3.555 3.218 3.502 446,857 +0.15(+4.39%)
Sep 17, 2008 3.684 3.687 2.813 3.354 382,407 -0.40(-10.57%)
Sep 16, 2008 3.818 3.831 3.705 3.751 168,735 -0.15(-3.93%)
Sep 15, 2008 3.885 4.083 3.850 3.904 188,837 -0.23(-5.50%)
Sep 12, 2008 4.073 4.201 4.073 4.131 115,135 +0.04(+1.05%)
Sep 11, 2008 4.115 4.115 3.987 4.089 123,820 -0.07(-1.61%)
Sep 10, 2008 4.257 4.295 4.131 4.156 139,492 -0.08(-1.84%)
Sep 09, 2008 4.381 4.426 4.153 4.233 186,788 -0.25(-5.62%)
Sep 08, 2008 4.662 4.662 4.421 4.485 106,655 -0.09(-1.88%)
Sep 05, 2008 4.557 4.574 4.442 4.571 0 -0.01(-0.23%)
Sep 04, 2008 4.662 4.708 4.560 4.582 90,285 -0.10(-2.23%)
Sep 03, 2008 4.667 4.756 4.659 4.686 100,761 -0.01(-0.28%)
Sep 02, 2008 4.662 4.804 4.662 4.699 141,156 +0.06(+1.33%)
Aug 29, 2008 4.785 4.785 4.614 4.638 93,106 -0.09(-1.93%)
Aug 28, 2008 4.659 4.750 4.659 4.729 71,735 +0.08(+1.73%)
Aug 27, 2008 4.622 4.702 4.579 4.649 147,244 +0.02(+0.35%)
Aug 26, 2008 4.654 4.716 4.616 4.632 81,405 +0.03(+0.64%)
Aug 25, 2008 4.630 4.683 4.574 4.603 101,694 -0.08(-1.72%)
Aug 22, 2008 4.686 4.713 4.619 4.683 175,512 -0.03(-0.63%)
Aug 21, 2008 4.823 4.836 4.654 4.713 145,135 -0.13(-2.60%)
Aug 20, 2008 4.828 4.882 4.793 4.839 70,578 -0.17(-3.32%)
Aug 19, 2008 5.037 5.048 4.876 5.005 87,974 -0.05(-1.05%)
Aug 18, 2008 5.088 5.104 5.013 5.058 88,646 +0.03(+0.63%)
Aug 15, 2008 5.077 5.080 5.024 5.026 0 -0.05(-1.00%)
Aug 14, 2008 5.010 5.091 4.974 5.077 58,866 +0.12(+2.49%)
Aug 13, 2008 4.983 5.034 4.922 4.954 78,203 +0.01(+0.22%)
Aug 12, 2008 5.166 5.166 4.911 4.943 71,974 -0.16(-3.15%)
Aug 11, 2008 5.214 5.216 5.104 5.104 56,966 -0.08(-1.60%)
Aug 08, 2008 5.077 5.187 5.075 5.187 68,521 +0.08(+1.52%)
Aug 07, 2008 5.238 5.238 5.109 5.109 58,657 -0.16(-2.95%)
Aug 06, 2008 5.318 5.318 5.213 5.265 43,780 -0.06(-1.11%)
Aug 05, 2008 5.163 5.324 5.163 5.324 76,942 +0.17(+3.22%)
Aug 04, 2008 5.163 5.206 5.109 5.158 99,388 -0.03(-0.52%)
Aug 01, 2008 5.155 5.184 5.091 5.184 40,059 +0.01(+0.21%)
Jul 31, 2008 5.211 5.222 5.144 5.174 82,951 -0.04(-0.77%)
Jul 30, 2008 5.200 5.219 5.134 5.214 86,284 -0.03(-0.65%)
Jul 29, 2008 5.248 5.267 5.157 5.248 91,225 +0.02(+0.45%)
Jul 28, 2008 5.225 5.255 5.195 5.225 37,860 -0.03(-0.61%)
Jul 25, 2008 5.158 5.310 5.152 5.257 67,405 +0.06(+1.13%)
Jul 24, 2008 5.289 5.332 5.187 5.198 127,503 -0.09(-1.62%)
Jul 23, 2008 5.292 5.356 5.227 5.284 116,601 -0.04(-0.70%)
Jul 22, 2008 5.144 5.321 5.144 5.321 77,535 +0.18(+3.49%)
Jul 21, 2008 5.152 5.152 5.036 5.142 72,717 +0.12(+2.46%)
Jul 18, 2008 5.117 5.117 5.018 5.018 61,982 -0.04(-0.79%)
Jul 17, 2008 5.091 5.144 5.059 5.059 151,801 +0.02(+0.43%)
Jul 16, 2008 4.922 5.107 4.922 5.037 93,655 +0.12(+2.34%)
Jul 15, 2008 4.694 4.922 4.541 4.922 209,749 +0.09(+1.89%)
Jul 14, 2008 5.002 5.016 4.793 4.831 235,219 -0.17(-3.32%)
Jul 11, 2008 5.144 5.144 4.895 4.997 101,493 -0.14(-2.81%)
Jul 10, 2008 5.286 5.348 5.091 5.141 286,568 -0.18(-3.41%)
Jul 09, 2008 5.385 5.436 5.321 5.322 101,795 -0.07(-1.36%)
Jul 08, 2008 5.326 5.399 5.276 5.396 84,167 +0.05(+1.00%)
Jul 07, 2008 5.519 5.519 5.273 5.343 150,140 -0.09(-1.73%)
Jul 04, 2008 5.388 5.480 5.383 5.436 32,519 +0.00(+0.00%)
Jul 03, 2008 5.388 5.480 5.383 5.436 32,519 -0.03(-0.59%)
Jul 02, 2008 5.329 5.476 5.329 5.468 65,689 +0.13(+2.41%)
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.