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 31, 2019 6.997 7.103 6.978 7.077 61,350 +0.06(+0.83%)
Dec 30, 2019 7.024 7.030 6.978 7.018 55,323 +0.01(+0.20%)
Dec 27, 2019 7.030 7.030 6.971 7.004 59,078 -0.01(-0.09%)
Dec 26, 2019 6.898 7.017 6.898 7.011 59,352 +0.08(+1.14%)
Dec 24, 2019 6.918 6.938 6.898 6.931 29,690 +0.05(+0.67%)
Dec 23, 2019 6.945 6.971 6.847 6.885 63,388 -0.05(-0.67%)
Dec 20, 2019 6.905 6.931 6.846 6.931 171,479 +0.05(+0.77%)
Dec 19, 2019 6.872 6.892 6.839 6.879 108,268 +0.00(+0.00%)
Dec 18, 2019 6.898 6.912 6.839 6.879 70,430 +0.03(+0.48%)
Dec 17, 2019 6.760 6.872 6.760 6.846 93,336 +0.07(+0.97%)
Dec 16, 2019 6.773 6.819 6.753 6.780 85,682 +0.03(+0.49%)
Dec 13, 2019 6.760 6.766 6.726 6.747 53,019 -0.05(-0.78%)
Dec 12, 2019 6.733 6.811 6.676 6.799 118,916 +0.12(+1.78%)
Dec 11, 2019 6.648 6.681 6.636 6.681 46,572 +0.04(+0.60%)
Dec 10, 2019 6.569 6.648 6.560 6.641 59,062 +0.06(+0.90%)
Dec 09, 2019 6.575 6.621 6.549 6.582 121,246 -0.01(-0.20%)
Dec 06, 2019 6.648 6.666 6.575 6.595 123,459 -0.02(-0.30%)
Dec 05, 2019 6.608 6.633 6.595 6.615 35,516 -0.01(-0.10%)
Dec 04, 2019 6.601 6.639 6.568 6.621 68,411 -0.00(-0.05%)
Dec 03, 2019 6.608 6.629 6.601 6.624 47,906 -0.02(-0.25%)
Dec 02, 2019 6.700 6.720 6.628 6.641 112,258 -0.10(-1.47%)
Nov 29, 2019 6.747 6.799 6.735 6.740 46,505 -0.03(-0.49%)
Nov 27, 2019 6.747 6.773 6.687 6.773 36,659 +0.00(+0.00%)
Nov 26, 2019 6.674 6.813 6.674 6.773 107,199 +0.10(+1.48%)
Nov 25, 2019 6.720 6.733 6.641 6.674 90,458 -0.06(-0.88%)
Nov 22, 2019 6.733 6.786 6.707 6.733 103,614 -0.01(-0.10%)
Nov 21, 2019 6.817 6.817 6.727 6.740 150,259 -0.08(-1.13%)
Nov 20, 2019 6.830 6.830 6.785 6.817 138,495 +0.01(+0.19%)
Nov 19, 2019 6.875 6.875 6.767 6.804 104,929 +0.01(+0.09%)
Nov 18, 2019 6.875 6.875 6.714 6.798 143,452 +0.01(+0.19%)
Nov 15, 2019 6.746 6.814 6.706 6.785 156,744 +0.09(+1.35%)
Nov 14, 2019 6.643 6.734 6.605 6.695 280,630 +0.09(+1.37%)
Nov 13, 2019 6.527 6.637 6.527 6.605 64,181 +0.06(+0.99%)
Nov 12, 2019 6.476 6.540 6.473 6.540 25,938 +0.07(+1.10%)
Nov 11, 2019 6.437 6.469 6.431 6.469 33,948 +0.02(+0.30%)
Nov 08, 2019 6.444 6.469 6.434 6.450 30,728 -0.01(-0.10%)
Nov 07, 2019 6.514 6.518 6.450 6.456 36,088 -0.03(-0.50%)
Nov 06, 2019 6.508 6.560 6.482 6.489 41,608 -0.02(-0.30%)
Nov 05, 2019 6.502 6.540 6.502 6.508 38,612 -0.02(-0.30%)
Nov 04, 2019 6.585 6.585 6.489 6.527 60,118 -0.06(-0.88%)
Nov 01, 2019 6.560 6.598 6.514 6.585 71,699 +0.03(+0.39%)
Oct 31, 2019 6.560 6.592 6.521 6.560 31,845 +0.02(+0.30%)
Oct 30, 2019 6.630 6.630 6.514 6.540 48,185 -0.03(-0.49%)
Oct 29, 2019 6.553 6.572 6.521 6.572 31,929 +0.00(+0.00%)
Oct 28, 2019 6.585 6.585 6.537 6.572 23,609 +0.00(+0.00%)
Oct 25, 2019 6.579 6.605 6.534 6.572 48,265 -0.06(-0.87%)
Oct 24, 2019 6.605 6.630 6.575 6.630 33,787 +0.03(+0.49%)
Oct 23, 2019 6.540 6.605 6.508 6.598 81,210 +0.05(+0.69%)
Oct 22, 2019 6.540 6.574 6.540 6.553 30,130 +0.01(+0.10%)
Oct 21, 2019 6.637 6.637 6.521 6.547 26,556 +0.02(+0.30%)
Oct 18, 2019 6.489 6.566 6.444 6.527 38,643 +0.01(+0.20%)
Oct 17, 2019 6.521 6.521 6.476 6.514 28,088 +0.06(+0.90%)
Oct 16, 2019 6.437 6.476 6.392 6.456 71,000 +0.06(+0.91%)
Oct 15, 2019 6.398 6.424 6.373 6.398 35,276 -0.02(-0.30%)
Oct 14, 2019 6.424 6.424 6.390 6.418 52,688 +0.03(+0.50%)
Oct 11, 2019 6.373 6.433 6.361 6.386 46,713 +0.03(+0.48%)
Oct 10, 2019 6.282 6.366 6.282 6.355 42,198 +0.00(+0.03%)
Oct 09, 2019 6.347 6.366 6.333 6.353 27,989 +0.03(+0.41%)
Oct 08, 2019 6.321 6.340 6.282 6.328 39,884 -0.01(-0.10%)
Oct 07, 2019 6.340 6.347 6.315 6.334 32,595 -0.00(-0.01%)
Oct 04, 2019 6.321 6.350 6.313 6.335 17,381 +0.05(+0.83%)
Oct 03, 2019 6.270 6.315 6.263 6.282 85,418 +0.02(+0.31%)
Oct 02, 2019 6.353 6.373 6.263 6.263 53,490 -0.12(-1.82%)
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.