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 )

7.630 -0.040 (-0.52%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 23, 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 28, 2004 4.697 4.764 4.697 4.738 11,581 +0.01(+0.23%)
May 27, 2004 4.805 4.805 4.711 4.727 25,778 -0.05(-1.06%)
May 26, 2004 4.791 4.831 4.740 4.778 47,074 +0.03(+0.56%)
May 25, 2004 4.649 4.770 4.649 4.751 70,611 +0.10(+2.19%)
May 24, 2004 4.580 4.655 4.566 4.649 71,358 +0.05(+0.99%)
May 21, 2004 4.684 4.724 4.604 4.604 78,456 -0.15(-3.10%)
May 20, 2004 4.639 4.751 4.564 4.751 56,040 +0.13(+2.90%)
May 19, 2004 4.590 4.644 4.524 4.617 64,633 +0.01(+0.29%)
May 18, 2004 4.550 4.631 4.537 4.604 51,557 +0.05(+1.18%)
May 17, 2004 4.631 4.631 4.550 4.550 20,174 -0.12(-2.58%)
May 14, 2004 4.724 4.724 4.577 4.671 179,703 -0.03(-0.57%)
May 13, 2004 4.764 4.831 4.697 4.697 34,745 -0.04(-0.85%)
May 12, 2004 4.858 4.871 4.738 4.738 59,403 -0.08(-1.67%)
May 11, 2004 4.550 4.831 4.524 4.818 72,852 +0.32(+7.14%)
May 10, 2004 4.831 4.831 4.430 4.497 170,363 -0.33(-6.93%)
May 07, 2004 4.952 4.952 4.831 4.831 45,579 -0.11(-2.17%)
May 06, 2004 5.045 5.056 4.930 4.938 105,729 -0.13(-2.64%)
May 05, 2004 5.313 5.313 5.072 5.072 195,768 -0.25(-4.77%)
May 04, 2004 5.340 5.340 5.326 5.326 391,163 -0.03(-0.50%)
May 03, 2004 5.353 5.356 5.353 5.353 109,466 +0.00(+0.00%)
Apr 30, 2004 5.353 5.356 5.353 5.353 99,752 +0.00(+0.00%)
Apr 29, 2004 5.353 5.356 5.353 5.353 124,783 +0.00(+0.00%)
Apr 28, 2004 5.353 5.356 5.353 5.353 183,066 +0.00(+0.00%)
Apr 27, 2004 5.353 5.356 5.353 5.353 279,082 +0.00(+0.00%)
Apr 26, 2004 5.353 5.356 5.353 5.353 774,107 +0.00(+0.00%)
Apr 23, 2004 5.353 5.356 5.353 5.353 10,834 -0.00(-0.05%)
Apr 22, 2004 5.353 5.356 5.353 5.356 34,745 +0.00(+0.05%)
Apr 21, 2004 5.356 5.356 5.353 5.353 22,416 +0.00(+0.00%)
Apr 20, 2004 5.353 5.356 5.353 5.353 16,812 -0.00(-0.05%)
Apr 19, 2004 5.356 5.356 5.353 5.356 25,031 +0.00(+0.05%)
Apr 16, 2004 5.356 5.356 5.353 5.353 12,328 -0.00(-0.05%)
Apr 15, 2004 5.356 5.356 5.353 5.356 17,559 +0.00(+0.00%)
Apr 14, 2004 5.353 5.356 5.353 5.356 44,832 +0.00(+0.05%)
Apr 13, 2004 5.364 5.364 5.353 5.353 42,217 -0.01(-0.20%)
Apr 12, 2004 5.372 5.372 5.356 5.364 28,020 -0.01(-0.15%)
Apr 08, 2004 5.377 5.377 5.367 5.372 13,076 +0.00(+0.00%)
Apr 07, 2004 5.383 5.383 5.359 5.372 19,801 -0.00(-0.05%)
Apr 06, 2004 5.393 5.399 5.364 5.375 72,105 -0.02(-0.30%)
Apr 05, 2004 5.399 5.412 5.375 5.391 47,447 +0.01(+0.15%)
Apr 02, 2004 5.380 5.388 5.380 5.383 20,548 +0.01(+0.10%)
Apr 01, 2004 5.361 5.377 5.361 5.377 23,910 +0.02(+0.40%)
Mar 31, 2004 5.356 5.356 5.353 5.356 23,163 +0.00(+0.00%)
Mar 30, 2004 5.361 5.361 5.353 5.356 100,873 +0.00(+0.00%)
Mar 29, 2004 5.356 5.356 5.353 5.356 93,401 +0.00(+0.05%)
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.