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 )

7.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 31, 2016 5.758 5.758 5.739 5.746 13,665 -0.01(-0.22%)
Oct 28, 2016 5.773 5.796 5.734 5.758 51,071 -0.00(-0.08%)
Oct 27, 2016 5.768 5.792 5.730 5.763 28,481 -0.04(-0.74%)
Oct 26, 2016 5.749 5.811 5.739 5.806 60,877 +0.02(+0.41%)
Oct 25, 2016 5.768 5.796 5.739 5.782 62,640 +0.00(+0.08%)
Oct 24, 2016 5.792 5.796 5.763 5.777 28,676 -0.02(-0.33%)
Oct 21, 2016 5.768 5.796 5.761 5.796 17,531 +0.00(+0.00%)
Oct 20, 2016 5.777 5.803 5.777 5.796 16,026 -0.00(-0.00%)
Oct 19, 2016 5.744 5.810 5.744 5.796 42,220 +0.03(+0.59%)
Oct 18, 2016 5.758 5.764 5.682 5.762 22,885 +0.05(+0.91%)
Oct 17, 2016 5.749 5.777 5.706 5.711 92,600 -0.06(-0.99%)
Oct 14, 2016 5.820 5.839 5.758 5.768 51,909 -0.04(-0.66%)
Oct 13, 2016 5.734 5.825 5.719 5.806 49,917 +0.06(+1.00%)
Oct 12, 2016 5.706 5.758 5.706 5.749 17,676 +0.04(+0.75%)
Oct 11, 2016 5.806 5.806 5.696 5.706 85,069 -0.11(-1.81%)
Oct 10, 2016 5.849 5.849 5.797 5.811 69,681 +0.02(+0.33%)
Oct 07, 2016 5.897 5.959 5.754 5.792 99,424 -0.11(-1.78%)
Oct 06, 2016 5.863 5.897 5.844 5.897 62,659 -0.00(-0.08%)
Oct 05, 2016 5.863 5.916 5.863 5.902 43,826 +0.05(+0.82%)
Oct 04, 2016 5.992 5.992 5.842 5.854 89,905 -0.15(-2.54%)
Oct 03, 2016 6.011 6.011 5.964 6.007 30,609 -0.01(-0.24%)
Sep 30, 2016 6.007 6.041 5.992 6.021 25,186 +0.02(+0.40%)
Sep 29, 2016 6.021 6.023 5.983 5.997 17,848 -0.02(-0.40%)
Sep 28, 2016 5.973 6.035 5.940 6.021 69,619 +0.09(+1.45%)
Sep 27, 2016 5.964 5.968 5.935 5.935 20,832 -0.03(-0.56%)
Sep 26, 2016 5.968 5.983 5.953 5.968 53,031 -0.02(-0.32%)
Sep 23, 2016 5.997 6.011 5.978 5.987 34,211 -0.05(-0.79%)
Sep 22, 2016 6.030 6.050 6.021 6.035 51,754 +0.07(+1.12%)
Sep 21, 2016 5.930 5.992 5.915 5.968 68,571 +0.08(+1.38%)
Sep 20, 2016 5.949 5.949 5.887 5.887 43,173 -0.03(-0.48%)
Sep 19, 2016 5.902 5.964 5.902 5.916 36,241 +0.04(+0.65%)
Sep 16, 2016 5.863 5.906 5.863 5.878 128,514 +0.00(+0.04%)
Sep 15, 2016 5.849 5.911 5.830 5.875 41,564 +0.03(+0.53%)
Sep 14, 2016 5.859 5.922 5.844 5.844 80,109 -0.04(-0.65%)
Sep 13, 2016 5.935 5.944 5.867 5.882 37,166 -0.11(-1.75%)
Sep 12, 2016 5.859 6.050 5.859 5.987 158,948 +0.08(+1.29%)
Sep 09, 2016 6.059 6.059 5.887 5.911 119,953 -0.17(-2.75%)
Sep 08, 2016 6.040 6.085 6.040 6.078 16,683 +0.03(+0.47%)
Sep 07, 2016 6.035 6.069 6.035 6.050 23,333 +0.01(+0.12%)
Sep 06, 2016 6.007 6.059 6.007 6.043 68,349 +0.06(+1.00%)
Sep 02, 2016 5.940 5.983 5.983 5.983 94,456 +0.08(+1.38%)
Sep 01, 2016 5.868 5.944 5.863 5.902 120,996 +0.02(+0.41%)
Aug 31, 2016 5.863 5.882 5.839 5.878 179,709 -0.02(-0.40%)
Aug 30, 2016 5.911 5.929 5.859 5.902 230,697 -0.04(-0.72%)
Aug 29, 2016 5.921 5.968 5.921 5.944 37,204 +0.02(+0.42%)
Aug 26, 2016 5.992 6.045 5.914 5.920 76,507 -0.05(-0.89%)
Aug 25, 2016 6.011 6.011 5.968 5.973 22,726 -0.01(-0.16%)
Aug 24, 2016 6.026 6.026 5.935 5.983 82,269 -0.04(-0.63%)
Aug 23, 2016 6.059 6.064 6.016 6.021 34,335 -0.01(-0.16%)
Aug 22, 2016 6.116 6.116 5.992 6.030 79,829 -0.02(-0.39%)
Aug 19, 2016 6.073 6.157 6.031 6.054 165,525 -0.02(-0.38%)
Aug 18, 2016 5.975 6.082 5.975 6.078 114,850 +0.08(+1.32%)
Aug 17, 2016 5.966 5.998 5.947 5.998 27,043 +0.03(+0.55%)
Aug 16, 2016 6.012 6.012 5.961 5.966 68,112 -0.03(-0.54%)
Aug 15, 2016 6.031 6.031 5.994 5.998 25,424 -0.03(-0.54%)
Aug 12, 2016 5.975 6.031 5.975 6.031 25,426 +0.03(+0.47%)
Aug 11, 2016 5.975 6.008 5.975 6.003 33,278 +0.05(+0.82%)
Aug 10, 2016 5.947 5.975 5.942 5.954 12,458 -0.02(-0.27%)
Aug 09, 2016 5.994 5.994 5.957 5.970 26,162 +0.00(+0.00%)
Aug 08, 2016 5.924 5.980 5.910 5.970 60,992 +0.04(+0.71%)
Aug 05, 2016 5.919 5.947 5.900 5.928 14,805 +0.02(+0.39%)
Aug 04, 2016 5.910 5.943 5.896 5.905 26,614 +0.01(+0.16%)
Aug 03, 2016 5.891 5.910 5.882 5.896 21,823 -0.01(-0.24%)
Aug 02, 2016 5.858 5.952 5.858 5.910 37,452 +0.01(+0.16%)
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.