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 )

7.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2005 5.626 5.755 5.626 5.752 88,544 +0.10(+1.85%)
Nov 29, 2005 5.685 5.725 5.634 5.648 67,248 -0.03(-0.47%)
Nov 28, 2005 5.626 5.688 5.626 5.674 78,456 +0.05(+0.95%)
Nov 25, 2005 5.648 5.674 5.594 5.621 28,767 -0.04(-0.71%)
Nov 23, 2005 5.648 5.715 5.621 5.661 29,141 -0.04(-0.70%)
Nov 22, 2005 5.691 5.701 5.648 5.701 122,542 +0.00(+0.00%)
Nov 21, 2005 5.594 5.701 5.573 5.701 70,611 +0.08(+1.43%)
Nov 18, 2005 5.586 5.634 5.530 5.621 105,356 +0.04(+0.72%)
Nov 17, 2005 5.554 5.594 5.514 5.581 33,250 -0.00(-0.05%)
Nov 16, 2005 5.559 5.621 5.559 5.583 56,414 +0.02(+0.43%)
Nov 15, 2005 5.530 5.608 5.541 5.559 76,215 +0.03(+0.58%)
Nov 14, 2005 5.527 5.565 5.527 5.527 56,040 -0.04(-0.67%)
Nov 11, 2005 5.546 5.613 5.503 5.565 171,110 +0.01(+0.19%)
Nov 10, 2005 5.621 5.653 5.546 5.554 101,246 -0.13(-2.31%)
Nov 09, 2005 5.725 5.725 5.661 5.685 25,405 -0.04(-0.70%)
Nov 08, 2005 5.739 5.739 5.634 5.725 48,568 -0.01(-0.23%)
Nov 07, 2005 5.728 5.752 5.648 5.739 49,689 +0.00(+0.05%)
Nov 04, 2005 5.634 5.795 5.634 5.736 70,984 +0.12(+2.05%)
Nov 03, 2005 5.621 5.642 5.616 5.621 41,470 +0.00(+0.00%)
Nov 02, 2005 5.567 5.648 5.546 5.621 38,854 +0.03(+0.48%)
Nov 01, 2005 5.583 5.610 5.543 5.594 66,875 +0.06(+1.16%)
Oct 31, 2005 5.661 5.725 5.530 5.530 53,798 -0.12(-2.09%)
Oct 28, 2005 5.648 5.688 5.621 5.648 23,163 +0.00(+0.00%)
Oct 27, 2005 5.589 5.688 5.581 5.648 45,953 +0.07(+1.20%)
Oct 26, 2005 5.616 5.642 5.514 5.581 54,546 -0.03(-0.62%)
Oct 25, 2005 5.586 5.621 5.567 5.616 64,259 +0.03(+0.58%)
Oct 24, 2005 5.487 5.634 5.461 5.583 51,930 +0.12(+2.25%)
Oct 21, 2005 5.594 5.634 5.399 5.460 90,412 -0.15(-2.63%)
Oct 20, 2005 5.754 5.795 5.608 5.608 37,360 -0.11(-1.87%)
Oct 19, 2005 5.688 5.765 5.688 5.715 52,304 +0.02(+0.28%)
Oct 18, 2005 5.795 5.803 5.674 5.699 45,953 -0.15(-2.56%)
Oct 17, 2005 5.768 5.889 5.755 5.848 40,349 +0.13(+2.34%)
Oct 14, 2005 5.608 5.715 5.594 5.715 59,029 +0.15(+2.64%)
Oct 13, 2005 5.648 5.648 5.514 5.567 124,036 -0.16(-2.80%)
Oct 12, 2005 5.929 5.955 5.701 5.728 61,644 -0.13(-2.28%)
Oct 11, 2005 5.851 5.955 5.822 5.862 82,192 -0.06(-0.95%)
Oct 10, 2005 5.996 5.996 5.889 5.918 41,096 -0.08(-1.29%)
Oct 07, 2005 5.977 6.046 5.947 5.996 36,239 -0.03(-0.58%)
Oct 06, 2005 6.156 6.186 5.996 6.030 85,181 -0.10(-1.62%)
Oct 05, 2005 6.344 6.346 6.129 6.129 86,302 -0.27(-4.18%)
Oct 04, 2005 6.421 6.421 6.354 6.397 55,667 +0.04(+0.67%)
Oct 03, 2005 6.220 6.448 6.178 6.354 287,301 +0.12(+1.98%)
Sep 30, 2005 6.223 6.253 6.143 6.231 75,841 +0.06(+1.00%)
Sep 29, 2005 6.129 6.196 6.103 6.170 80,324 -0.03(-0.43%)
Sep 28, 2005 6.132 6.196 6.116 6.196 73,600 +0.11(+1.85%)
Sep 27, 2005 5.982 6.116 5.982 6.084 140,475 +0.11(+1.88%)
Sep 26, 2005 6.167 6.172 5.955 5.972 133,003 -0.21(-3.42%)
Sep 23, 2005 6.183 6.234 6.116 6.183 132,629 -0.07(-1.07%)
Sep 22, 2005 6.314 6.344 6.183 6.250 112,828 -0.06(-1.02%)
Sep 21, 2005 6.397 6.397 6.290 6.314 156,913 -0.09(-1.34%)
Sep 20, 2005 6.357 6.400 6.317 6.400 164,012 +0.11(+1.74%)
Sep 19, 2005 6.301 6.386 6.266 6.290 143,090 -0.04(-0.63%)
Sep 16, 2005 6.349 6.384 6.290 6.330 78,456 +0.00(+0.00%)
Sep 15, 2005 6.290 6.330 6.279 6.330 46,326 +0.03(+0.42%)
Sep 14, 2005 6.330 6.330 6.242 6.303 110,213 +0.04(+0.64%)
Sep 13, 2005 6.237 6.301 6.194 6.263 116,938 +0.04(+0.69%)
Sep 12, 2005 6.223 6.223 6.156 6.220 61,271 +0.01(+0.13%)
Sep 09, 2005 6.344 6.344 6.129 6.212 216,316 -0.08(-1.23%)
Sep 08, 2005 6.317 6.461 6.247 6.290 162,891 +0.00(+0.00%)
Sep 07, 2005 6.247 6.328 6.212 6.290 85,181 +0.10(+1.56%)
Sep 06, 2005 6.132 6.210 6.132 6.194 65,380 +0.04(+0.61%)
Sep 02, 2005 6.170 6.178 6.132 6.156 41,096 -0.01(-0.22%)
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.