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 (%)
Dec 31, 2015 5.179 5.143 5.143 5.143 113,869 -0.06(-1.19%)
Dec 30, 2015 5.245 5.280 5.201 5.205 126,571 -0.04(-0.68%)
Dec 29, 2015 5.267 5.311 5.236 5.241 108,795 +0.00(+0.00%)
Dec 28, 2015 5.214 5.280 5.214 5.241 108,128 -0.03(-0.50%)
Dec 24, 2015 5.263 5.267 5.267 5.267 44,734 +0.02(+0.42%)
Dec 23, 2015 5.170 5.245 5.161 5.245 102,708 +0.12(+2.42%)
Dec 22, 2015 5.024 5.156 5.024 5.121 146,971 +0.12(+2.39%)
Dec 21, 2015 5.010 5.032 4.966 5.002 111,838 +0.00(+0.00%)
Dec 18, 2015 4.971 5.028 4.971 5.002 59,600 -0.00(-0.09%)
Dec 17, 2015 5.028 5.068 4.979 5.006 265,099 -0.05(-1.05%)
Dec 16, 2015 4.922 5.086 4.922 5.059 101,088 +0.14(+2.88%)
Dec 15, 2015 4.917 5.006 4.900 4.917 145,997 -0.00(-0.09%)
Dec 14, 2015 4.993 4.995 4.891 4.922 124,475 -0.10(-2.03%)
Dec 11, 2015 5.032 5.050 5.024 5.024 72,874 -0.05(-0.96%)
Dec 10, 2015 5.112 5.134 5.072 5.072 60,951 -0.06(-1.12%)
Dec 09, 2015 5.174 5.218 5.086 5.130 94,532 -0.04(-0.69%)
Dec 08, 2015 5.201 5.205 5.117 5.165 115,656 -0.06(-1.10%)
Dec 07, 2015 5.369 5.434 5.223 5.223 79,819 -0.15(-2.88%)
Dec 04, 2015 5.395 5.395 5.364 5.378 55,470 -0.02(-0.41%)
Dec 03, 2015 5.444 5.444 5.389 5.400 45,791 -0.01(-0.25%)
Dec 02, 2015 5.453 5.470 5.412 5.413 85,133 -0.08(-1.37%)
Dec 01, 2015 5.488 5.493 5.444 5.488 88,414 +0.06(+1.06%)
Nov 30, 2015 5.382 5.431 5.378 5.431 25,516 +0.05(+0.90%)
Nov 27, 2015 5.400 5.418 5.364 5.382 22,853 -0.04(-0.73%)
Nov 25, 2015 5.404 5.422 5.422 5.422 39,764 +0.03(+0.57%)
Nov 24, 2015 5.400 5.440 5.391 5.391 78,719 -0.04(-0.81%)
Nov 23, 2015 5.537 5.537 5.435 5.435 90,341 -0.10(-1.84%)
Nov 20, 2015 5.541 5.555 5.533 5.537 39,915 +0.00(+0.00%)
Nov 19, 2015 5.516 5.537 5.490 5.537 22,568 +0.04(+0.70%)
Nov 18, 2015 5.460 5.516 5.460 5.498 50,619 +0.04(+0.71%)
Nov 17, 2015 5.481 5.481 5.460 5.460 43,821 -0.01(-0.24%)
Nov 16, 2015 5.412 5.472 5.356 5.472 74,058 +0.06(+1.11%)
Nov 13, 2015 5.442 5.442 5.391 5.412 74,975 -0.03(-0.47%)
Nov 12, 2015 5.494 5.510 5.438 5.438 47,379 -0.09(-1.56%)
Nov 11, 2015 5.563 5.570 5.524 5.524 20,939 -0.02(-0.31%)
Nov 10, 2015 5.533 5.567 5.516 5.541 42,576 +0.00(+0.00%)
Nov 09, 2015 5.593 5.611 5.541 5.541 33,655 -0.07(-1.23%)
Nov 06, 2015 5.675 5.683 5.563 5.610 31,463 -0.08(-1.44%)
Nov 05, 2015 5.679 5.709 5.665 5.692 65,455 -0.01(-0.23%)
Nov 04, 2015 5.722 5.757 5.675 5.705 45,491 -0.04(-0.75%)
Nov 03, 2015 5.662 5.752 5.658 5.748 43,440 +0.08(+1.37%)
Nov 02, 2015 5.701 5.701 5.666 5.671 41,949 +0.01(+0.11%)
Oct 30, 2015 5.662 5.672 5.649 5.664 9,183 +0.02(+0.35%)
Oct 29, 2015 5.702 5.702 5.623 5.645 60,908 -0.01(-0.15%)
Oct 28, 2015 5.705 5.705 5.645 5.653 46,039 -0.05(-0.91%)
Oct 27, 2015 5.718 5.718 5.668 5.705 47,368 -0.02(-0.30%)
Oct 26, 2015 5.752 5.791 5.718 5.722 33,247 -0.05(-0.89%)
Oct 23, 2015 5.813 5.830 5.765 5.773 37,081 -0.00(-0.08%)
Oct 22, 2015 5.778 5.813 5.778 5.778 89,110 +0.00(+0.00%)
Oct 21, 2015 5.804 5.813 5.757 5.778 36,322 -0.02(-0.37%)
Oct 20, 2015 5.795 5.830 5.792 5.800 46,682 +0.00(+0.00%)
Oct 19, 2015 5.791 5.813 5.791 5.800 24,491 -0.02(-0.37%)
Oct 16, 2015 5.800 5.834 5.800 5.821 15,814 +0.02(+0.30%)
Oct 15, 2015 5.847 5.847 5.761 5.804 29,268 -0.02(-0.30%)
Oct 14, 2015 5.795 5.821 5.770 5.821 18,155 +0.00(+0.07%)
Oct 13, 2015 5.907 5.950 5.813 5.817 37,186 -0.16(-2.67%)
Oct 12, 2015 5.886 5.996 5.886 5.976 38,047 +0.12(+1.98%)
Oct 09, 2015 5.808 5.860 5.774 5.860 106,355 +0.09(+1.49%)
Oct 08, 2015 5.673 5.774 5.673 5.774 62,455 +0.06(+1.13%)
Oct 07, 2015 5.696 5.714 5.673 5.709 41,255 +0.04(+0.76%)
Oct 06, 2015 5.554 5.687 5.512 5.666 95,985 +0.09(+1.54%)
Oct 05, 2015 5.481 5.580 5.481 5.580 55,139 +0.12(+2.21%)
Oct 02, 2015 5.348 5.468 5.348 5.460 62,306 +0.08(+1.53%)
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.