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 )

7.530 -0.030 (-0.40%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Dec 31, 2018 5.483 5.584 5.441 5.501 110,623 -0.01(-0.22%)
Dec 28, 2018 5.423 5.543 5.405 5.513 94,700 +0.10(+1.76%)
Dec 27, 2018 5.298 5.417 5.298 5.417 71,638 +0.00(+0.00%)
Dec 26, 2018 5.268 5.435 5.268 5.417 83,931 +0.15(+2.83%)
Dec 24, 2018 5.256 5.370 5.220 5.268 58,496 -0.10(-1.89%)
Dec 21, 2018 5.328 5.555 5.328 5.370 123,361 -0.03(-0.55%)
Dec 20, 2018 5.608 5.639 5.238 5.399 191,076 -0.23(-4.03%)
Dec 19, 2018 5.584 5.710 5.560 5.626 62,954 +0.00(+0.00%)
Dec 18, 2018 5.698 5.704 5.519 5.626 122,099 +0.01(+0.21%)
Dec 17, 2018 5.835 5.837 5.614 5.614 122,471 -0.24(-4.18%)
Dec 14, 2018 5.865 5.924 5.847 5.859 32,684 -0.04(-0.61%)
Dec 13, 2018 5.817 5.930 5.817 5.895 59,332 +0.05(+0.92%)
Dec 12, 2018 5.829 5.942 5.787 5.841 65,294 +0.02(+0.31%)
Dec 11, 2018 5.990 6.014 5.817 5.823 98,699 -0.14(-2.40%)
Dec 10, 2018 5.996 6.062 5.966 5.966 58,142 -0.04(-0.60%)
Dec 07, 2018 6.103 6.163 5.996 6.002 87,828 -0.09(-1.47%)
Dec 06, 2018 6.187 6.294 6.050 6.091 65,844 -0.10(-1.54%)
Dec 04, 2018 6.270 6.270 6.163 6.187 79,782 -0.06(-0.96%)
Dec 03, 2018 6.247 6.325 6.205 6.247 103,313 +0.04(+0.58%)
Nov 30, 2018 6.205 6.264 6.157 6.211 20,616 -0.01(-0.10%)
Nov 29, 2018 6.247 6.317 6.199 6.217 57,100 -0.04(-0.57%)
Nov 28, 2018 6.241 6.342 6.217 6.253 43,374 -0.01(-0.19%)
Nov 27, 2018 6.288 6.324 6.264 6.264 37,167 -0.07(-1.04%)
Nov 26, 2018 6.324 6.378 6.288 6.330 44,115 +0.05(+0.86%)
Nov 23, 2018 6.288 6.354 6.276 6.276 18,940 -0.10(-1.59%)
Nov 21, 2018 6.378 6.378 6.378 0 +0.06(+0.94%)
Nov 20, 2018 6.382 6.382 6.208 6.318 99,246 -0.09(-1.45%)
Nov 19, 2018 6.469 6.481 6.388 6.411 48,288 -0.06(-0.90%)
Nov 16, 2018 6.521 6.521 6.434 6.469 42,228 -0.06(-0.98%)
Nov 15, 2018 6.405 6.533 6.370 6.533 87,384 +0.06(+0.99%)
Nov 14, 2018 6.399 6.469 6.353 6.469 80,372 +0.07(+1.09%)
Nov 13, 2018 6.283 6.399 6.162 6.399 99,315 +0.15(+2.32%)
Nov 12, 2018 6.376 6.382 6.237 6.254 51,799 -0.12(-1.91%)
Nov 09, 2018 6.341 6.376 6.231 6.376 53,603 +0.04(+0.64%)
Nov 08, 2018 6.365 6.376 6.289 6.336 57,645 -0.03(-0.55%)
Nov 07, 2018 6.179 6.405 6.156 6.370 117,443 +0.26(+4.27%)
Nov 06, 2018 6.086 6.126 6.022 6.109 64,667 +0.10(+1.74%)
Nov 05, 2018 5.889 6.034 5.889 6.005 74,043 +0.11(+1.87%)
Nov 02, 2018 5.883 5.941 5.860 5.895 25,509 +0.01(+0.20%)
Nov 01, 2018 5.860 5.906 5.819 5.883 54,000 +0.06(+1.10%)
Oct 31, 2018 5.970 5.976 5.819 5.819 73,218 -0.13(-2.24%)
Oct 30, 2018 6.028 6.040 5.947 5.953 20,579 -0.05(-0.87%)
Oct 29, 2018 6.086 6.092 5.947 6.005 26,196 +0.06(+0.98%)
Oct 26, 2018 6.063 6.063 5.947 5.947 42,228 -0.14(-2.29%)
Oct 25, 2018 6.057 6.086 5.947 6.086 99,349 +0.08(+1.35%)
Oct 24, 2018 6.063 6.063 5.998 6.005 25,755 -0.04(-0.67%)
Oct 23, 2018 6.092 6.092 6.011 6.046 19,021 -0.03(-0.48%)
Oct 22, 2018 6.133 6.154 6.075 6.075 33,522 -0.07(-1.13%)
Oct 19, 2018 6.069 6.208 6.005 6.144 105,483 +0.10(+1.63%)
Oct 18, 2018 6.034 6.109 6.011 6.046 38,348 +0.01(+0.19%)
Oct 17, 2018 6.046 6.111 6.022 6.034 34,282 -0.03(-0.57%)
Oct 16, 2018 6.063 6.074 5.999 6.069 54,076 +0.08(+1.36%)
Oct 15, 2018 6.034 6.034 5.976 5.987 36,078 +0.03(+0.49%)
Oct 12, 2018 6.040 6.127 5.947 5.958 52,224 -0.02(-0.29%)
Oct 11, 2018 6.022 6.169 5.947 5.976 61,944 -0.15(-2.37%)
Oct 10, 2018 6.208 6.208 6.092 6.121 33,970 -0.06(-1.03%)
Oct 09, 2018 6.220 6.237 6.167 6.185 68,686 -0.06(-0.93%)
Oct 08, 2018 6.208 6.260 6.208 6.243 44,810 +0.02(+0.37%)
Oct 05, 2018 6.278 6.301 6.208 6.220 44,468 -0.06(-0.92%)
Oct 04, 2018 6.301 6.391 6.272 6.278 21,624 -0.06(-1.01%)
Oct 03, 2018 6.376 6.428 6.318 6.341 13,271 -0.02(-0.36%)
Oct 02, 2018 6.307 6.388 6.307 6.365 38,353 +0.00(+0.00%)
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.