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 31, 2016 5.793 5.826 5.760 5.765 96,230 +0.01(+0.24%)
May 27, 2016 5.774 5.751 5.751 5.751 50,382 +0.00(+0.00%)
May 26, 2016 5.723 5.760 5.723 5.751 18,969 +0.03(+0.49%)
May 25, 2016 5.658 5.733 5.658 5.723 39,208 +0.07(+1.15%)
May 24, 2016 5.616 5.681 5.616 5.658 44,612 +0.08(+1.42%)
May 23, 2016 5.621 5.648 5.568 5.579 73,362 -0.04(-0.66%)
May 20, 2016 5.635 5.649 5.597 5.616 28,059 +0.03(+0.57%)
May 19, 2016 5.574 5.606 5.533 5.584 33,505 +0.00(+0.02%)
May 18, 2016 5.579 5.644 5.551 5.583 119,061 -0.01(-0.16%)
May 17, 2016 5.633 5.661 5.579 5.592 71,238 -0.03(-0.57%)
May 16, 2016 5.588 5.638 5.483 5.624 133,030 +0.01(+0.24%)
May 13, 2016 5.665 5.665 5.601 5.611 31,505 -0.05(-0.88%)
May 12, 2016 5.652 5.673 5.633 5.660 37,623 +0.03(+0.45%)
May 11, 2016 5.620 5.697 5.615 5.635 65,300 -0.01(-0.22%)
May 10, 2016 5.647 5.679 5.642 5.647 21,697 +0.02(+0.40%)
May 09, 2016 5.633 5.661 5.615 5.624 36,010 -0.09(-1.51%)
May 06, 2016 5.761 5.761 5.703 5.711 32,883 -0.06(-1.10%)
May 05, 2016 5.779 5.855 5.761 5.774 17,482 -0.02(-0.35%)
May 04, 2016 5.783 5.806 5.783 5.795 27,769 -0.01(-0.20%)
May 03, 2016 5.788 5.824 5.761 5.806 98,379 +0.01(+0.24%)
May 02, 2016 5.774 5.820 5.770 5.793 42,357 +0.01(+0.16%)
Apr 29, 2016 5.815 5.844 5.738 5.783 76,467 -0.05(-0.94%)
Apr 28, 2016 5.802 5.852 5.802 5.838 20,671 +0.03(+0.47%)
Apr 27, 2016 5.788 5.834 5.786 5.811 35,694 +0.05(+0.81%)
Apr 26, 2016 5.729 5.788 5.720 5.764 28,499 +0.05(+0.93%)
Apr 25, 2016 5.665 5.715 5.665 5.711 37,810 +0.02(+0.40%)
Apr 22, 2016 5.624 5.692 5.624 5.688 30,248 +0.06(+1.11%)
Apr 21, 2016 5.629 5.652 5.624 5.626 17,787 -0.02(-0.30%)
Apr 20, 2016 5.620 5.674 5.620 5.642 34,709 +0.00(+0.08%)
Apr 19, 2016 5.615 5.642 5.615 5.638 43,966 +0.04(+0.65%)
Apr 18, 2016 5.529 5.615 5.529 5.601 77,271 +0.05(+0.82%)
Apr 15, 2016 5.542 5.565 5.524 5.556 33,606 -0.02(-0.33%)
Apr 14, 2016 5.574 5.588 5.563 5.574 16,148 -0.02(-0.33%)
Apr 13, 2016 5.633 5.633 5.592 5.592 40,247 +0.01(+0.24%)
Apr 12, 2016 5.524 5.601 5.524 5.579 46,774 +0.05(+0.82%)
Apr 11, 2016 5.579 5.588 5.524 5.533 38,542 -0.01(-0.25%)
Apr 08, 2016 5.479 5.551 5.469 5.547 41,856 +0.11(+2.09%)
Apr 07, 2016 5.441 5.443 5.424 5.433 15,752 -0.03(-0.58%)
Apr 06, 2016 5.465 5.469 5.433 5.465 42,671 +0.04(+0.67%)
Apr 05, 2016 5.456 5.474 5.429 5.429 14,867 -0.08(-1.49%)
Apr 04, 2016 5.551 5.570 5.474 5.510 39,449 -0.03(-0.57%)
Apr 01, 2016 5.529 5.542 5.510 5.542 41,656 -0.04(-0.65%)
Mar 31, 2016 5.544 5.588 5.529 5.579 18,868 +0.05(+0.91%)
Mar 30, 2016 5.538 5.560 5.515 5.529 39,124 +0.04(+0.75%)
Mar 29, 2016 5.469 5.505 5.424 5.488 36,061 +0.05(+0.85%)
Mar 28, 2016 5.538 5.548 5.429 5.442 60,872 -0.12(-2.22%)
Mar 24, 2016 5.556 5.565 5.565 5.565 36,041 +0.01(+0.25%)
Mar 23, 2016 5.574 5.588 5.533 5.551 39,878 -0.01(-0.16%)
Mar 22, 2016 5.601 5.601 5.524 5.560 39,098 -0.06(-1.05%)
Mar 21, 2016 5.620 5.633 5.588 5.620 63,331 +0.00(+0.00%)
Mar 18, 2016 5.597 5.688 5.588 5.620 60,356 +0.03(+0.60%)
Mar 17, 2016 5.551 5.597 5.538 5.586 32,246 +0.07(+1.20%)
Mar 16, 2016 5.429 5.529 5.429 5.520 27,857 +0.06(+1.17%)
Mar 15, 2016 5.497 5.497 5.442 5.456 36,465 -0.07(-1.24%)
Mar 14, 2016 5.538 5.538 5.483 5.524 84,794 +0.01(+0.14%)
Mar 11, 2016 5.456 5.565 5.415 5.516 90,896 +0.07(+1.36%)
Mar 10, 2016 5.442 5.474 5.401 5.442 99,854 +0.00(+0.00%)
Mar 09, 2016 5.424 5.451 5.424 5.442 41,060 +0.03(+0.50%)
Mar 08, 2016 5.383 5.431 5.383 5.415 26,382 -0.02(-0.33%)
Mar 07, 2016 5.442 5.442 5.401 5.433 42,939 +0.01(+0.17%)
Mar 04, 2016 5.347 5.447 5.347 5.424 69,135 +0.11(+2.05%)
Mar 03, 2016 5.265 5.315 5.224 5.315 70,293 +0.07(+1.24%)
Mar 02, 2016 5.142 5.256 5.142 5.250 43,194 +0.05(+1.02%)
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.