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 )

7.530 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2006 5.629 5.637 5.576 5.637 89,576 +0.05(+0.81%)
May 30, 2006 5.621 5.648 5.581 5.592 115,329 -0.05(-0.95%)
May 26, 2006 5.586 5.664 5.586 5.645 36,576 +0.09(+1.54%)
May 25, 2006 5.543 5.565 5.487 5.560 74,646 +0.06(+1.07%)
May 24, 2006 5.576 5.576 5.426 5.501 71,287 -0.06(-1.01%)
May 23, 2006 5.573 5.629 5.538 5.557 104,878 +0.00(+0.00%)
May 22, 2006 5.621 5.624 5.525 5.557 30,605 -0.07(-1.24%)
May 19, 2006 5.637 5.664 5.627 5.627 55,238 -0.01(-0.19%)
May 18, 2006 5.707 5.712 5.613 5.637 187,736 -0.07(-1.22%)
May 17, 2006 5.785 5.801 5.702 5.707 151,159 -0.05(-0.93%)
May 16, 2006 5.710 5.790 5.710 5.760 33,964 +0.01(+0.14%)
May 15, 2006 5.798 5.798 5.712 5.752 56,731 -0.05(-0.83%)
May 12, 2006 5.844 5.881 5.766 5.801 34,710 -0.07(-1.14%)
May 11, 2006 5.927 5.937 5.865 5.868 114,209 -0.06(-0.99%)
May 10, 2006 5.932 5.975 5.876 5.927 47,400 +0.03(+0.45%)
May 09, 2006 5.868 5.900 5.860 5.900 55,611 +0.01(+0.18%)
May 08, 2006 5.801 5.916 5.801 5.889 126,152 +0.09(+1.52%)
May 05, 2006 5.763 5.833 5.763 5.801 48,520 +0.01(+0.14%)
May 04, 2006 5.710 5.798 5.710 5.793 107,491 +0.06(+1.12%)
May 03, 2006 5.715 5.793 5.710 5.728 98,160 -0.04(-0.70%)
May 02, 2006 5.726 5.827 5.723 5.769 106,744 +0.03(+0.47%)
May 01, 2006 5.763 5.777 5.718 5.742 103,758 +0.01(+0.14%)
Apr 28, 2006 5.747 5.752 5.731 5.734 21,647 +0.01(+0.09%)
Apr 27, 2006 5.793 5.801 5.693 5.728 59,344 -0.06(-1.02%)
Apr 26, 2006 5.715 5.814 5.693 5.787 62,329 +0.08(+1.31%)
Apr 25, 2006 5.734 5.744 5.693 5.712 49,266 -0.02(-0.33%)
Apr 24, 2006 5.723 5.739 5.691 5.731 56,731 +0.01(+0.19%)
Apr 21, 2006 5.734 5.760 5.680 5.720 58,597 +0.01(+0.14%)
Apr 20, 2006 5.702 5.744 5.696 5.712 83,231 -0.01(-0.23%)
Apr 19, 2006 5.736 5.752 5.693 5.726 74,273 +0.02(+0.28%)
Apr 18, 2006 5.618 5.739 5.618 5.710 85,097 +0.08(+1.48%)
Apr 17, 2006 5.640 5.661 5.586 5.627 93,681 -0.05(-0.80%)
Apr 13, 2006 5.760 5.760 5.615 5.672 164,969 -0.11(-1.95%)
Apr 12, 2006 5.785 5.793 5.710 5.785 60,090 -0.01(-0.14%)
Apr 11, 2006 5.935 5.935 5.760 5.793 231,404 -0.16(-2.61%)
Apr 10, 2006 6.028 6.028 5.911 5.948 37,696 -0.05(-0.76%)
Apr 07, 2006 6.023 6.090 5.959 5.994 84,350 -0.01(-0.18%)
Apr 06, 2006 6.004 6.066 6.004 6.004 62,703 +0.01(+0.13%)
Apr 05, 2006 5.964 6.044 5.956 5.996 63,076 -0.03(-0.44%)
Apr 04, 2006 6.061 6.109 6.002 6.023 64,942 +0.01(+0.13%)
Apr 03, 2006 5.975 6.093 5.975 6.015 56,731 +0.03(+0.45%)
Mar 31, 2006 5.961 5.988 5.943 5.988 42,548 +0.06(+0.95%)
Mar 30, 2006 5.886 5.935 5.886 5.932 47,400 +0.01(+0.14%)
Mar 29, 2006 5.940 5.967 5.908 5.924 47,773 +0.03(+0.50%)
Mar 28, 2006 5.975 5.975 5.894 5.894 56,358 -0.07(-1.21%)
Mar 27, 2006 6.082 6.082 5.967 5.967 65,315 -0.12(-1.98%)
Mar 24, 2006 6.093 6.117 6.061 6.087 45,161 -0.03(-0.53%)
Mar 23, 2006 6.098 6.120 6.085 6.120 66,808 +0.05(+0.79%)
Mar 22, 2006 6.042 6.093 6.028 6.071 61,956 -0.02(-0.40%)
Mar 21, 2006 6.085 6.122 6.061 6.095 37,323 +0.01(+0.09%)
Mar 20, 2006 6.055 6.122 6.055 6.090 60,090 -0.03(-0.53%)
Mar 17, 2006 6.053 6.122 6.047 6.122 29,485 -0.01(-0.22%)
Mar 16, 2006 6.122 6.144 6.109 6.136 30,231 +0.05(+0.88%)
Mar 15, 2006 6.162 6.189 6.044 6.082 121,674 -0.05(-0.83%)
Mar 14, 2006 6.063 6.136 6.034 6.133 52,252 +0.09(+1.42%)
Mar 13, 2006 6.042 6.082 6.026 6.047 25,753 +0.01(+0.22%)
Mar 10, 2006 5.983 6.034 5.972 6.034 56,358 +0.11(+1.85%)
Mar 09, 2006 6.031 6.055 5.924 5.924 179,525 -0.07(-1.16%)
Mar 08, 2006 6.162 6.162 5.975 5.994 71,660 -0.12(-1.93%)
Mar 07, 2006 6.221 6.240 6.111 6.111 45,534 -0.09(-1.47%)
Mar 06, 2006 6.251 6.270 6.203 6.203 48,520 +0.02(+0.30%)
Mar 03, 2006 6.157 6.208 6.133 6.184 51,132 +0.03(+0.52%)
Mar 02, 2006 6.203 6.216 6.152 6.152 23,886 +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.