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 (%)
Aug 30, 2019 6.270 6.347 6.250 6.315 73,251 +0.00(+0.00%)
Aug 29, 2019 6.199 6.315 6.179 6.315 62,597 +0.15(+2.40%)
Aug 28, 2019 6.121 6.185 6.121 6.167 53,870 +0.04(+0.63%)
Aug 27, 2019 6.128 6.205 6.063 6.128 58,375 +0.03(+0.42%)
Aug 26, 2019 6.121 6.167 6.096 6.102 87,814 -0.04(-0.63%)
Aug 23, 2019 6.218 6.218 6.121 6.141 108,014 -0.06(-1.04%)
Aug 22, 2019 6.289 6.308 6.167 6.205 122,917 -0.08(-1.33%)
Aug 21, 2019 6.258 6.305 6.251 6.289 168,688 +0.04(+0.60%)
Aug 20, 2019 6.302 6.314 6.214 6.251 128,918 -0.03(-0.50%)
Aug 19, 2019 6.214 6.313 6.188 6.283 97,422 +0.11(+1.83%)
Aug 16, 2019 6.195 6.220 6.170 6.170 71,784 +0.00(+0.00%)
Aug 15, 2019 6.207 6.207 6.163 6.170 59,377 +0.00(+0.00%)
Aug 14, 2019 6.239 6.239 6.157 6.170 217,575 -0.11(-1.70%)
Aug 13, 2019 6.251 6.302 6.207 6.276 40,086 +0.09(+1.42%)
Aug 12, 2019 6.207 6.289 6.170 6.188 56,413 -0.09(-1.50%)
Aug 09, 2019 6.264 6.283 6.251 6.283 28,650 +0.06(+0.91%)
Aug 08, 2019 6.220 6.283 6.201 6.226 48,850 +0.02(+0.30%)
Aug 07, 2019 6.239 6.247 6.182 6.207 54,500 -0.06(-1.00%)
Aug 06, 2019 6.302 6.302 6.157 6.270 48,538 +0.08(+1.22%)
Aug 05, 2019 6.433 6.433 6.163 6.195 129,324 -0.22(-3.43%)
Aug 02, 2019 6.427 6.427 6.377 6.415 36,449 +0.04(+0.59%)
Aug 01, 2019 6.427 6.452 6.377 6.377 49,598 -0.06(-0.88%)
Jul 31, 2019 6.427 6.440 6.408 6.433 21,659 +0.01(+0.20%)
Jul 30, 2019 6.446 6.480 6.408 6.421 67,998 -0.05(-0.78%)
Jul 29, 2019 6.496 6.509 6.446 6.471 22,523 -0.01(-0.19%)
Jul 26, 2019 6.484 6.503 6.452 6.484 27,376 +0.01(+0.10%)
Jul 25, 2019 6.515 6.521 6.465 6.477 49,606 -0.04(-0.58%)
Jul 24, 2019 6.484 6.515 6.465 6.515 54,043 +0.04(+0.58%)
Jul 23, 2019 6.547 6.547 6.452 6.477 63,073 -0.05(-0.77%)
Jul 22, 2019 6.572 6.572 6.515 6.528 26,202 -0.02(-0.29%)
Jul 19, 2019 6.547 6.558 6.531 6.547 38,677 +0.00(+0.00%)
Jul 18, 2019 6.553 6.615 6.515 6.547 85,559 -0.04(-0.57%)
Jul 17, 2019 6.572 6.597 6.547 6.584 26,272 +0.04(+0.67%)
Jul 16, 2019 6.496 6.553 6.496 6.540 20,879 -0.01(-0.19%)
Jul 15, 2019 6.565 6.566 6.521 6.553 38,765 +0.00(+0.00%)
Jul 12, 2019 6.603 6.603 6.553 6.553 25,148 -0.03(-0.48%)
Jul 11, 2019 6.547 6.598 6.547 6.584 50,927 +0.00(+0.00%)
Jul 10, 2019 6.578 6.584 6.496 6.584 45,573 +0.06(+0.87%)
Jul 09, 2019 6.540 6.566 6.515 6.528 30,808 -0.01(-0.19%)
Jul 08, 2019 6.496 6.566 6.496 6.540 47,274 -0.03(-0.48%)
Jul 05, 2019 6.609 6.616 6.539 6.572 35,335 -0.02(-0.29%)
Jul 03, 2019 6.547 6.594 6.547 6.591 20,214 +0.08(+1.16%)
Jul 02, 2019 6.485 6.547 6.485 6.515 23,693 +0.03(+0.48%)
Jul 01, 2019 6.528 6.559 6.471 6.484 38,843 -0.04(-0.58%)
Jun 28, 2019 6.496 6.565 6.496 6.521 24,989 +0.02(+0.29%)
Jun 27, 2019 6.496 6.534 6.496 6.503 24,976 +0.01(+0.19%)
Jun 26, 2019 6.490 6.534 6.490 6.490 25,715 -0.02(-0.29%)
Jun 25, 2019 6.509 6.534 6.496 6.509 46,924 -0.03(-0.38%)
Jun 24, 2019 6.521 6.565 6.521 6.534 65,055 +0.01(+0.10%)
Jun 21, 2019 6.565 6.597 6.528 6.528 46,158 -0.08(-1.14%)
Jun 20, 2019 6.565 6.634 6.553 6.603 99,262 +0.04(+0.67%)
Jun 19, 2019 6.565 6.565 6.516 6.559 32,193 +0.01(+0.10%)
Jun 18, 2019 6.597 6.597 6.547 6.553 40,829 +0.01(+0.10%)
Jun 17, 2019 6.572 6.578 6.540 6.547 22,078 -0.01(-0.10%)
Jun 14, 2019 6.559 6.572 6.490 6.553 38,518 +0.01(+0.19%)
Jun 13, 2019 6.553 6.572 6.485 6.540 31,733 +0.00(+0.00%)
Jun 12, 2019 6.565 6.568 6.496 6.540 21,264 +0.01(+0.10%)
Jun 11, 2019 6.547 6.559 6.459 6.534 14,902 +0.04(+0.58%)
Jun 10, 2019 6.490 6.541 6.465 6.496 40,471 -0.03(-0.48%)
Jun 07, 2019 6.515 6.565 6.471 6.528 24,830 +0.06(+0.97%)
Jun 06, 2019 6.427 6.471 6.421 6.465 49,964 +0.01(+0.19%)
Jun 05, 2019 6.402 6.465 6.390 6.452 27,704 +0.08(+1.28%)
Jun 04, 2019 6.406 6.406 6.364 6.371 29,339 +0.01(+0.17%)
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.