Skip to main content

Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

7.480 -0.050 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 7.361 7.457 7.342 7.428 96,389 +0.07(+0.91%)
Oct 30, 2007 7.379 7.382 7.294 7.361 102,741 -0.02(-0.25%)
Oct 29, 2007 7.313 7.401 7.310 7.379 88,544 +0.09(+1.25%)
Oct 26, 2007 7.243 7.294 7.243 7.288 75,468 +0.08(+1.11%)
Oct 25, 2007 7.114 7.243 7.114 7.208 126,278 +0.06(+0.86%)
Oct 24, 2007 7.093 7.176 7.040 7.147 95,269 -0.01(-0.15%)
Oct 23, 2007 7.136 7.200 7.131 7.157 78,083 +0.06(+0.82%)
Oct 22, 2007 6.989 7.120 6.975 7.099 117,311 +0.03(+0.42%)
Oct 19, 2007 7.227 7.235 7.066 7.069 95,269 -0.19(-2.58%)
Oct 18, 2007 7.147 7.256 7.147 7.256 110,213 +0.01(+0.11%)
Oct 17, 2007 7.243 7.270 7.176 7.248 39,602 +0.03(+0.37%)
Oct 16, 2007 7.192 7.240 7.149 7.222 88,917 -0.09(-1.24%)
Oct 15, 2007 7.361 7.366 7.272 7.313 81,072 -0.06(-0.83%)
Oct 12, 2007 7.299 7.390 7.291 7.374 73,973 +0.09(+1.29%)
Oct 11, 2007 7.267 7.345 7.251 7.280 114,322 +0.04(+0.59%)
Oct 10, 2007 7.219 7.259 7.200 7.238 91,159 +0.02(+0.26%)
Oct 09, 2007 7.205 7.267 7.179 7.219 129,267 +0.01(+0.15%)
Oct 08, 2007 7.222 7.240 7.147 7.208 138,233 -0.00(-0.04%)
Oct 05, 2007 7.240 7.305 7.211 7.211 177,835 -0.02(-0.30%)
Oct 04, 2007 7.141 7.254 7.141 7.232 59,029 +0.03(+0.48%)
Oct 03, 2007 7.243 7.246 7.147 7.197 52,678 -0.03(-0.44%)
Oct 02, 2007 7.214 7.230 7.160 7.230 49,315 +0.02(+0.22%)
Oct 01, 2007 7.133 7.331 7.133 7.214 116,796 +0.11(+1.58%)
Sep 28, 2007 6.983 7.147 6.927 7.101 172,605 +0.12(+1.69%)
Sep 27, 2007 7.085 7.085 6.900 6.983 125,904 -0.13(-1.81%)
Sep 26, 2007 7.323 7.347 7.112 7.112 129,267 -0.10(-1.41%)
Sep 25, 2007 7.093 7.259 7.011 7.214 97,137 +0.02(+0.30%)
Sep 24, 2007 7.441 7.519 7.192 7.192 130,761 -0.22(-3.03%)
Sep 21, 2007 7.374 7.417 7.305 7.417 85,181 +0.06(+0.80%)
Sep 20, 2007 7.462 7.462 7.353 7.358 72,479 -0.11(-1.47%)
Sep 19, 2007 7.521 7.524 7.441 7.468 85,555 +0.08(+1.09%)
Sep 18, 2007 7.227 7.479 7.197 7.388 70,237 +0.16(+2.22%)
Sep 17, 2007 7.227 7.232 7.173 7.227 67,248 +0.00(+0.00%)
Sep 14, 2007 7.227 7.326 7.189 7.227 45,953 +0.00(+0.03%)
Sep 13, 2007 7.227 7.274 7.179 7.224 38,107 +0.01(+0.15%)
Sep 12, 2007 7.168 7.230 7.149 7.214 70,237 +0.07(+0.94%)
Sep 11, 2007 7.214 7.305 7.101 7.147 174,099 -0.00(-0.04%)
Sep 10, 2007 7.294 7.446 7.149 7.149 167,374 -0.12(-1.62%)
Sep 07, 2007 7.294 7.433 7.227 7.267 134,497 -0.12(-1.56%)
Sep 06, 2007 7.243 7.468 7.243 7.382 166,253 +0.09(+1.25%)
Sep 05, 2007 7.254 7.393 7.173 7.291 185,307 +0.10(+1.45%)
Sep 04, 2007 7.160 7.200 7.093 7.187 217,064 +0.11(+1.55%)
Aug 31, 2007 6.959 7.129 6.959 7.077 116,564 +0.18(+2.60%)
Aug 30, 2007 6.799 7.053 6.799 6.898 150,562 +0.06(+0.82%)
Aug 29, 2007 6.692 6.871 6.692 6.841 116,564 +0.19(+2.86%)
Aug 28, 2007 6.954 6.954 6.649 6.651 286,554 -0.26(-3.79%)
Aug 27, 2007 6.793 6.914 6.793 6.914 109,466 +0.08(+1.18%)
Aug 24, 2007 6.799 6.849 6.741 6.833 99,005 +0.09(+1.31%)
Aug 23, 2007 6.732 6.764 6.625 6.745 219,305 +0.05(+0.80%)
Aug 22, 2007 6.544 6.692 6.544 6.692 125,157 +0.09(+1.30%)
Aug 21, 2007 6.424 6.611 6.424 6.606 140,475 +0.22(+3.48%)
Aug 20, 2007 6.494 6.531 6.323 6.384 280,576 +0.08(+1.27%)
Aug 17, 2007 6.317 6.344 6.089 6.303 439,732 +0.32(+5.37%)
Aug 16, 2007 6.520 6.520 5.779 5.982 886,936 -0.67(-10.13%)
Aug 15, 2007 6.681 6.750 6.555 6.657 277,214 -0.13(-1.89%)
Aug 14, 2007 6.780 6.852 6.756 6.785 129,640 -0.05(-0.78%)
Aug 13, 2007 6.932 6.941 6.839 6.839 71,731 -0.01(-0.20%)
Aug 10, 2007 6.852 6.892 6.724 6.852 159,155 -0.11(-1.54%)
Aug 09, 2007 6.935 7.007 6.914 6.959 79,204 -0.09(-1.25%)
Aug 08, 2007 6.932 7.080 6.922 7.048 116,938 +0.16(+2.25%)
Aug 07, 2007 6.812 6.892 6.767 6.892 166,253 +0.09(+1.26%)
Aug 06, 2007 6.911 6.916 6.534 6.807 412,458 -0.13(-1.88%)
Aug 03, 2007 6.965 6.997 6.930 6.937 164,759 -0.06(-0.86%)
Aug 02, 2007 6.895 7.013 6.895 6.997 243,963 +0.12(+1.71%)
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.