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 )

7.390 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 6.384 6.455 6.382 6.384 32,555 -0.03(-0.47%)
Jan 30, 2019 6.324 6.438 6.318 6.414 61,793 +0.08(+1.22%)
Jan 29, 2019 6.324 6.336 6.310 6.336 37,707 +0.04(+0.66%)
Jan 28, 2019 6.306 6.330 6.294 6.294 26,236 -0.04(-0.57%)
Jan 25, 2019 6.282 6.354 6.282 6.330 53,803 +0.06(+0.94%)
Jan 24, 2019 6.294 6.359 6.264 6.271 26,633 -0.05(-0.84%)
Jan 23, 2019 6.312 6.324 6.265 6.324 32,136 +0.03(+0.47%)
Jan 22, 2019 6.390 6.438 6.270 6.294 35,704 -0.09(-1.40%)
Jan 18, 2019 6.253 6.390 6.205 6.384 67,547 +0.12(+1.90%)
Jan 17, 2019 6.169 6.264 6.115 6.264 81,990 +0.10(+1.55%)
Jan 16, 2019 6.097 6.169 6.097 6.169 27,878 +0.04(+0.68%)
Jan 15, 2019 6.058 6.127 6.038 6.127 17,443 +0.10(+1.68%)
Jan 14, 2019 6.026 6.109 6.026 6.026 38,466 -0.08(-1.27%)
Jan 11, 2019 6.115 6.133 6.056 6.103 33,354 -0.04(-0.58%)
Jan 10, 2019 6.187 6.187 6.032 6.139 46,056 -0.04(-0.58%)
Jan 09, 2019 5.966 6.175 5.877 6.175 99,132 +0.17(+2.88%)
Jan 08, 2019 5.978 6.008 5.912 6.002 21,102 +0.10(+1.72%)
Jan 07, 2019 5.763 5.936 5.763 5.901 43,858 +0.17(+2.91%)
Jan 04, 2019 5.674 5.745 5.608 5.734 55,982 +0.15(+2.67%)
Jan 03, 2019 5.602 5.704 5.555 5.584 32,040 +0.04(+0.65%)
Jan 02, 2019 5.459 5.572 5.459 5.549 14,706 +0.05(+0.87%)
Dec 31, 2018 5.483 5.584 5.441 5.501 110,623 -0.01(-0.22%)
Dec 28, 2018 5.423 5.543 5.405 5.513 94,700 +0.10(+1.76%)
Dec 27, 2018 5.298 5.417 5.298 5.417 71,638 +0.00(+0.00%)
Dec 26, 2018 5.268 5.435 5.268 5.417 83,931 +0.15(+2.83%)
Dec 24, 2018 5.256 5.370 5.220 5.268 58,496 -0.10(-1.89%)
Dec 21, 2018 5.328 5.555 5.328 5.370 123,361 -0.03(-0.55%)
Dec 20, 2018 5.608 5.639 5.238 5.399 191,076 -0.23(-4.03%)
Dec 19, 2018 5.584 5.710 5.560 5.626 62,954 +0.00(+0.00%)
Dec 18, 2018 5.698 5.704 5.519 5.626 122,099 +0.01(+0.21%)
Dec 17, 2018 5.835 5.837 5.614 5.614 122,471 -0.24(-4.18%)
Dec 14, 2018 5.865 5.924 5.847 5.859 32,684 -0.04(-0.61%)
Dec 13, 2018 5.817 5.930 5.817 5.895 59,332 +0.05(+0.92%)
Dec 12, 2018 5.829 5.942 5.787 5.841 65,294 +0.02(+0.31%)
Dec 11, 2018 5.990 6.014 5.817 5.823 98,699 -0.14(-2.40%)
Dec 10, 2018 5.996 6.062 5.966 5.966 58,142 -0.04(-0.60%)
Dec 07, 2018 6.103 6.163 5.996 6.002 87,828 -0.09(-1.47%)
Dec 06, 2018 6.187 6.294 6.050 6.091 65,844 -0.10(-1.54%)
Dec 04, 2018 6.270 6.270 6.163 6.187 79,782 -0.06(-0.96%)
Dec 03, 2018 6.247 6.325 6.205 6.247 103,313 +0.04(+0.58%)
Nov 30, 2018 6.205 6.264 6.157 6.211 20,616 -0.01(-0.10%)
Nov 29, 2018 6.247 6.317 6.199 6.217 57,100 -0.04(-0.57%)
Nov 28, 2018 6.241 6.342 6.217 6.253 43,374 -0.01(-0.19%)
Nov 27, 2018 6.288 6.324 6.264 6.264 37,167 -0.07(-1.04%)
Nov 26, 2018 6.324 6.378 6.288 6.330 44,115 +0.05(+0.86%)
Nov 23, 2018 6.288 6.354 6.276 6.276 18,940 -0.10(-1.59%)
Nov 21, 2018 6.378 6.378 6.378 0 +0.06(+0.94%)
Nov 20, 2018 6.382 6.382 6.208 6.318 99,246 -0.09(-1.45%)
Nov 19, 2018 6.469 6.481 6.388 6.411 48,288 -0.06(-0.90%)
Nov 16, 2018 6.521 6.521 6.434 6.469 42,228 -0.06(-0.98%)
Nov 15, 2018 6.405 6.533 6.370 6.533 87,384 +0.06(+0.99%)
Nov 14, 2018 6.399 6.469 6.353 6.469 80,372 +0.07(+1.09%)
Nov 13, 2018 6.283 6.399 6.162 6.399 99,315 +0.15(+2.32%)
Nov 12, 2018 6.376 6.382 6.237 6.254 51,799 -0.12(-1.91%)
Nov 09, 2018 6.341 6.376 6.231 6.376 53,603 +0.04(+0.64%)
Nov 08, 2018 6.365 6.376 6.289 6.336 57,645 -0.03(-0.55%)
Nov 07, 2018 6.179 6.405 6.156 6.370 117,443 +0.26(+4.27%)
Nov 06, 2018 6.086 6.126 6.022 6.109 64,667 +0.10(+1.74%)
Nov 05, 2018 5.889 6.034 5.889 6.005 74,043 +0.11(+1.87%)
Nov 02, 2018 5.883 5.941 5.860 5.895 25,509 +0.01(+0.20%)
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.