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 (%)
Feb 28, 2005 5.739 5.876 5.739 5.852 235,510 -0.01(-0.23%)
Feb 25, 2005 5.787 5.868 5.734 5.865 145,561 +0.07(+1.16%)
Feb 24, 2005 5.811 5.811 5.747 5.798 248,573 -0.02(-0.41%)
Feb 23, 2005 5.825 5.889 5.811 5.822 200,426 +0.01(+0.14%)
Feb 22, 2005 5.956 5.956 5.734 5.814 325,086 -0.08(-1.27%)
Feb 18, 2005 5.964 5.969 5.886 5.889 145,934 -0.06(-0.95%)
Feb 17, 2005 5.948 5.983 5.905 5.945 125,779 -0.04(-0.63%)
Feb 16, 2005 5.986 5.991 5.894 5.983 220,954 +0.02(+0.40%)
Feb 15, 2005 5.988 6.002 5.935 5.959 209,010 -0.01(-0.09%)
Feb 14, 2005 5.948 5.988 5.911 5.964 100,773 +0.03(+0.45%)
Feb 11, 2005 5.986 5.994 5.911 5.937 143,321 -0.04(-0.72%)
Feb 10, 2005 5.935 5.988 5.908 5.980 116,075 +0.02(+0.27%)
Feb 09, 2005 5.902 6.020 5.897 5.964 201,172 -0.01(-0.13%)
Feb 08, 2005 6.002 6.023 5.951 5.972 145,934 -0.03(-0.49%)
Feb 07, 2005 5.894 6.028 5.886 6.002 198,560 +0.11(+1.82%)
Feb 04, 2005 5.884 6.069 5.868 5.894 182,884 +0.02(+0.27%)
Feb 03, 2005 5.854 5.894 5.793 5.878 89,949 +0.02(+0.41%)
Feb 02, 2005 5.857 5.862 5.790 5.854 106,371 +0.00(+0.00%)
Feb 01, 2005 5.734 5.854 5.707 5.854 132,124 +0.12(+2.15%)
Jan 31, 2005 5.699 5.731 5.680 5.731 63,822 +0.05(+0.94%)
Jan 28, 2005 5.707 5.731 5.651 5.677 101,519 -0.05(-0.84%)
Jan 27, 2005 5.659 5.728 5.659 5.726 146,680 +0.10(+1.76%)
Jan 26, 2005 5.667 5.702 5.618 5.627 178,405 -0.07(-1.27%)
Jan 25, 2005 5.648 5.728 5.616 5.699 120,554 +0.07(+1.24%)
Jan 24, 2005 5.610 5.661 5.594 5.629 171,687 +0.02(+0.38%)
Jan 21, 2005 5.522 5.610 5.522 5.608 150,786 +0.09(+1.60%)
Jan 20, 2005 5.560 5.586 5.493 5.519 309,037 -0.11(-1.90%)
Jan 19, 2005 5.720 5.734 5.627 5.627 200,799 -0.05(-0.94%)
Jan 18, 2005 5.841 5.841 5.667 5.680 144,068 -0.15(-2.53%)
Jan 14, 2005 5.878 5.878 5.758 5.827 124,659 -0.02(-0.32%)
Jan 13, 2005 5.844 5.889 5.844 5.846 91,815 +0.00(+0.00%)
Jan 12, 2005 5.846 5.868 5.801 5.846 77,259 +0.01(+0.23%)
Jan 11, 2005 5.801 5.894 5.779 5.833 164,969 +0.07(+1.26%)
Jan 10, 2005 5.827 5.881 5.760 5.760 114,582 -0.09(-1.51%)
Jan 07, 2005 5.849 5.894 5.827 5.849 138,842 +0.02(+0.28%)
Jan 06, 2005 5.801 5.894 5.785 5.833 122,420 +0.07(+1.26%)
Jan 05, 2005 5.704 5.771 5.693 5.760 193,708 +0.04(+0.75%)
Jan 04, 2005 5.787 5.873 5.693 5.718 127,272 -0.02(-0.28%)
Jan 03, 2005 5.988 5.988 5.734 5.734 194,454 -0.25(-4.21%)
Dec 31, 2004 5.720 6.066 5.720 5.986 425,486 +0.25(+4.44%)
Dec 30, 2004 5.702 5.736 5.702 5.731 100,026 +0.01(+0.14%)
Dec 29, 2004 5.602 5.731 5.602 5.723 178,032 +0.05(+0.95%)
Dec 28, 2004 5.680 5.680 5.627 5.669 146,307 -0.01(-0.19%)
Dec 27, 2004 5.629 5.680 5.592 5.680 94,428 +0.07(+1.19%)
Dec 23, 2004 5.627 5.627 5.586 5.613 82,111 +0.00(+0.00%)
Dec 22, 2004 5.627 5.651 5.578 5.613 181,018 +0.01(+0.24%)
Dec 21, 2004 5.557 5.624 5.557 5.600 126,899 +0.04(+0.77%)
Dec 20, 2004 5.535 5.560 5.506 5.557 116,822 -0.12(-2.03%)
Dec 17, 2004 5.621 5.672 5.573 5.672 140,708 +0.06(+1.15%)
Dec 16, 2004 5.608 5.640 5.560 5.608 220,207 +0.00(+0.00%)
Dec 15, 2004 5.643 5.664 5.600 5.608 115,702 -0.03(-0.57%)
Dec 14, 2004 5.621 5.680 5.589 5.640 185,870 -0.01(-0.19%)
Dec 13, 2004 5.627 5.667 5.560 5.651 163,849 +0.05(+0.91%)
Dec 10, 2004 5.493 5.624 5.493 5.600 149,293 +0.05(+0.97%)
Dec 09, 2004 5.586 5.586 5.476 5.546 154,145 -0.01(-0.14%)
Dec 08, 2004 5.618 5.618 5.447 5.554 274,699 -0.03(-0.62%)
Dec 07, 2004 5.560 5.627 5.560 5.589 173,926 +0.04(+0.77%)
Dec 06, 2004 5.568 5.568 5.479 5.546 85,097 +0.01(+0.10%)
Dec 03, 2004 5.493 5.554 5.442 5.541 117,568 +0.10(+1.87%)
Dec 02, 2004 5.439 5.482 5.385 5.439 247,453 -0.07(-1.22%)
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.