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 (%)
Dec 29, 2017 6.692 6.692 6.692 0 -0.03(-0.48%)
Dec 28, 2017 6.692 6.729 6.686 6.724 34,054 +0.04(+0.56%)
Dec 27, 2017 6.697 6.697 6.632 6.686 53,056 +0.06(+0.89%)
Dec 26, 2017 6.632 6.676 6.627 6.627 43,692 -0.03(-0.40%)
Dec 22, 2017 6.649 6.676 6.622 6.654 93,120 -0.01(-0.08%)
Dec 21, 2017 6.654 6.681 6.654 6.659 40,646 -0.01(-0.16%)
Dec 20, 2017 6.676 6.681 6.663 6.670 28,919 +0.01(+0.09%)
Dec 19, 2017 6.756 6.814 6.622 6.664 91,054 -0.10(-1.44%)
Dec 18, 2017 6.842 6.842 6.762 6.762 56,439 -0.02(-0.24%)
Dec 15, 2017 6.810 6.810 6.760 6.778 68,753 -0.02(-0.24%)
Dec 14, 2017 6.799 6.826 6.794 6.794 19,942 -0.03(-0.38%)
Dec 13, 2017 6.810 6.842 6.799 6.820 32,148 +0.02(+0.22%)
Dec 12, 2017 6.853 6.853 6.805 6.805 41,883 -0.04(-0.63%)
Dec 11, 2017 6.805 6.895 6.805 6.848 14,873 +0.04(+0.60%)
Dec 08, 2017 6.783 6.835 6.778 6.807 52,414 +0.02(+0.35%)
Dec 07, 2017 6.842 6.880 6.783 6.783 32,503 -0.09(-1.33%)
Dec 06, 2017 6.902 6.948 6.864 6.875 51,782 -0.08(-1.16%)
Dec 05, 2017 7.031 7.031 6.955 6.955 39,493 -0.08(-1.07%)
Dec 04, 2017 7.057 6.961 7.031 86,475 +0.03(+0.38%)
Dec 01, 2017 6.950 7.004 6.902 7.004 89,386 +0.09(+1.32%)
Nov 30, 2017 6.891 6.918 6.890 6.912 44,266 +0.03(+0.39%)
Nov 29, 2017 6.859 6.885 6.783 6.885 52,020 +0.04(+0.55%)
Nov 28, 2017 6.864 6.864 6.798 6.848 59,697 +0.09(+1.35%)
Nov 27, 2017 6.783 6.812 6.751 6.756 87,660 -0.03(-0.48%)
Nov 24, 2017 6.764 6.796 6.724 6.789 33,411 +0.02(+0.32%)
Nov 22, 2017 6.751 6.805 6.724 6.767 50,963 +0.02(+0.24%)
Nov 21, 2017 6.756 6.767 6.693 6.751 28,455 +0.05(+0.70%)
Nov 20, 2017 6.693 6.721 6.688 6.704 25,151 +0.01(+0.15%)
Nov 17, 2017 6.756 6.756 6.688 6.694 47,399 -0.02(-0.27%)
Nov 16, 2017 6.756 6.780 6.691 6.713 35,757 +0.03(+0.45%)
Nov 15, 2017 6.667 6.742 6.667 6.683 25,872 -0.02(-0.31%)
Nov 14, 2017 6.761 6.788 6.651 6.704 107,261 -0.11(-1.62%)
Nov 13, 2017 6.803 6.859 6.772 6.814 31,154 -0.02(-0.23%)
Nov 10, 2017 6.945 6.961 6.824 6.830 56,678 -0.06(-0.92%)
Nov 09, 2017 6.961 6.964 6.893 6.893 44,059 -0.02(-0.30%)
Nov 08, 2017 6.903 6.940 6.861 6.914 27,150 +0.05(+0.77%)
Nov 07, 2017 6.824 6.898 6.824 6.861 39,755 +0.02(+0.23%)
Nov 06, 2017 6.811 6.856 6.803 6.846 13,464 +0.06(+0.85%)
Nov 03, 2017 6.782 6.794 6.704 6.788 57,141 -0.03(-0.39%)
Nov 02, 2017 6.856 6.867 6.744 6.814 161,201 -0.06(-0.91%)
Nov 01, 2017 6.919 6.966 6.872 6.876 45,257 -0.04(-0.62%)
Oct 31, 2017 6.945 7.001 6.919 6.919 49,109 -0.04(-0.53%)
Oct 30, 2017 6.987 6.995 6.949 6.956 16,461 -0.01(-0.10%)
Oct 27, 2017 6.924 6.964 6.863 6.963 22,435 +0.04(+0.55%)
Oct 26, 2017 6.914 6.935 6.888 6.924 25,522 -0.01(-0.08%)
Oct 25, 2017 6.987 6.988 6.888 6.930 74,675 -0.09(-1.30%)
Oct 24, 2017 6.993 7.024 6.964 7.021 36,949 +0.08(+1.09%)
Oct 23, 2017 7.014 7.085 6.894 6.945 65,422 -0.07(-0.97%)
Oct 20, 2017 7.072 7.108 6.951 7.014 47,621 -0.06(-0.82%)
Oct 19, 2017 7.087 7.116 7.066 7.072 37,461 -0.03(-0.37%)
Oct 18, 2017 7.119 7.166 7.098 7.098 32,592 -0.01(-0.15%)
Oct 17, 2017 7.129 7.129 7.089 7.108 26,810 +0.00(+0.00%)
Oct 16, 2017 7.129 7.140 7.108 7.108 17,863 -0.04(-0.55%)
Oct 13, 2017 7.150 7.167 7.124 7.148 19,400 +0.03(+0.48%)
Oct 12, 2017 7.114 7.154 7.114 7.114 40,863 -0.03(-0.40%)
Oct 11, 2017 7.137 7.150 7.126 7.142 23,126 +0.02(+0.25%)
Oct 10, 2017 7.087 7.132 7.087 7.124 21,372 +0.03(+0.44%)
Oct 09, 2017 7.124 7.124 7.077 7.093 24,021 +0.02(+0.23%)
Oct 06, 2017 7.082 7.108 7.066 7.077 20,754 -0.03(-0.44%)
Oct 05, 2017 7.145 7.145 7.108 7.108 20,868 -0.01(-0.07%)
Oct 04, 2017 7.124 7.161 7.105 7.114 18,768 -0.03(-0.43%)
Oct 03, 2017 7.154 7.166 7.130 7.144 9,793 -0.03(-0.38%)
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.