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 )

7.900 +0.050 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2019 6.478 6.556 6.453 6.507 44,567 +0.01(+0.14%)
May 30, 2019 6.478 6.562 6.453 6.498 27,838 +0.01(+0.20%)
May 29, 2019 6.498 6.549 6.440 6.485 57,535 -0.02(-0.30%)
May 28, 2019 6.581 6.652 6.504 6.504 47,077 -0.08(-1.17%)
May 24, 2019 6.633 6.659 6.472 6.581 111,962 -0.03(-0.39%)
May 23, 2019 6.717 6.723 6.568 6.607 105,761 -0.11(-1.63%)
May 22, 2019 6.742 6.755 6.710 6.717 33,889 -0.01(-0.10%)
May 21, 2019 6.685 6.761 6.685 6.723 34,407 +0.04(+0.66%)
May 20, 2019 6.673 6.723 6.666 6.679 35,037 -0.02(-0.28%)
May 17, 2019 6.679 6.780 6.679 6.698 46,270 -0.04(-0.56%)
May 16, 2019 6.836 6.874 6.720 6.736 100,830 -0.13(-1.83%)
May 15, 2019 6.767 6.905 6.767 6.861 29,474 +0.06(+0.93%)
May 14, 2019 6.956 6.987 6.679 6.798 198,878 -0.28(-3.91%)
May 13, 2019 7.088 7.088 7.032 7.075 43,181 +0.03(+0.36%)
May 10, 2019 6.924 7.056 6.918 7.050 35,458 +0.13(+1.82%)
May 09, 2019 6.899 6.943 6.899 6.924 24,385 -0.01(-0.18%)
May 08, 2019 6.943 7.012 6.924 6.937 23,649 -0.06(-0.81%)
May 07, 2019 7.025 7.069 6.956 6.993 33,318 -0.04(-0.54%)
May 06, 2019 6.993 7.044 6.987 7.031 14,717 +0.01(+0.18%)
May 03, 2019 7.063 7.103 7.012 7.019 58,037 -0.04(-0.62%)
May 02, 2019 7.126 7.142 7.059 7.063 25,844 -0.06(-0.80%)
May 01, 2019 7.144 7.151 7.094 7.119 34,641 -0.04(-0.53%)
Apr 30, 2019 7.082 7.157 7.082 7.157 31,640 -0.01(-0.18%)
Apr 29, 2019 7.163 7.170 7.037 7.170 42,157 +0.01(+0.09%)
Apr 26, 2019 7.063 7.170 7.063 7.163 53,426 +0.10(+1.42%)
Apr 25, 2019 7.075 7.094 7.006 7.063 40,579 +0.03(+0.36%)
Apr 24, 2019 7.069 7.069 7.027 7.037 19,945 -0.02(-0.27%)
Apr 23, 2019 7.019 7.068 7.019 7.056 31,678 -0.01(-0.09%)
Apr 22, 2019 7.044 7.069 7.041 7.063 21,286 +0.03(+0.45%)
Apr 18, 2019 7.000 7.046 7.000 7.031 39,274 +0.00(+0.00%)
Apr 17, 2019 7.025 7.044 7.019 7.031 21,861 -0.01(-0.09%)
Apr 16, 2019 7.081 7.081 7.037 7.037 40,801 -0.04(-0.62%)
Apr 15, 2019 7.075 7.081 7.019 7.081 16,301 +0.00(+0.00%)
Apr 12, 2019 7.031 7.081 7.031 7.081 37,207 +0.04(+0.54%)
Apr 11, 2019 7.037 7.050 7.012 7.044 32,605 +0.03(+0.45%)
Apr 10, 2019 7.012 7.037 7.012 7.012 16,428 +0.01(+0.18%)
Apr 09, 2019 6.993 7.012 6.956 7.000 26,561 +0.03(+0.45%)
Apr 08, 2019 6.931 7.012 6.931 6.968 26,934 +0.01(+0.18%)
Apr 05, 2019 6.937 6.956 6.918 6.956 59,627 +0.04(+0.55%)
Apr 04, 2019 6.912 6.931 6.907 6.918 18,048 -0.02(-0.27%)
Apr 03, 2019 6.893 6.937 6.882 6.937 42,011 +0.06(+0.91%)
Apr 02, 2019 6.868 6.912 6.856 6.874 23,954 +0.01(+0.09%)
Apr 01, 2019 6.836 6.918 6.836 6.868 53,189 -0.04(-0.55%)
Mar 29, 2019 6.918 6.918 6.855 6.905 24,327 +0.05(+0.73%)
Mar 28, 2019 6.918 6.924 6.855 6.855 38,088 -0.08(-1.09%)
Mar 27, 2019 6.962 7.011 6.931 6.931 27,428 -0.05(-0.72%)
Mar 26, 2019 6.912 7.019 6.899 6.981 30,740 +0.09(+1.28%)
Mar 25, 2019 6.949 6.949 6.855 6.893 33,475 -0.08(-1.08%)
Mar 22, 2019 7.000 7.000 6.905 6.968 20,670 -0.04(-0.63%)
Mar 21, 2019 6.956 7.026 6.956 7.012 17,508 +0.04(+0.54%)
Mar 20, 2019 6.981 7.006 6.923 6.975 35,428 +0.01(+0.18%)
Mar 19, 2019 6.981 7.012 6.943 6.962 36,506 +0.03(+0.45%)
Mar 18, 2019 6.937 6.971 6.905 6.931 37,376 -0.04(-0.53%)
Mar 15, 2019 6.937 6.980 6.889 6.968 36,730 +0.03(+0.44%)
Mar 14, 2019 6.949 6.968 6.905 6.937 34,154 +0.01(+0.09%)
Mar 13, 2019 6.953 6.962 6.929 6.931 26,843 +0.00(+0.00%)
Mar 12, 2019 6.968 6.968 6.931 6.931 38,352 -0.03(-0.45%)
Mar 11, 2019 6.962 6.968 6.931 6.962 27,676 -0.02(-0.27%)
Mar 08, 2019 6.968 7.031 6.931 6.981 44,203 +0.05(+0.73%)
Mar 07, 2019 6.981 6.981 6.931 6.931 18,961 -0.03(-0.46%)
Mar 06, 2019 6.987 6.987 6.949 6.962 16,973 -0.02(-0.35%)
Mar 05, 2019 6.987 7.019 6.956 6.987 17,652 -0.02(-0.27%)
Mar 04, 2019 7.019 7.019 6.956 7.006 13,711 -0.02(-0.27%)
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.