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, 2019 6.320 6.396 6.295 6.348 45,681 +0.01(+0.14%)
May 30, 2019 6.320 6.402 6.295 6.339 28,534 +0.01(+0.20%)
May 29, 2019 6.339 6.389 6.283 6.327 58,973 -0.02(-0.30%)
May 28, 2019 6.421 6.490 6.345 6.345 48,253 -0.08(-1.17%)
May 24, 2019 6.471 6.496 6.314 6.421 114,760 -0.03(-0.39%)
May 23, 2019 6.553 6.559 6.408 6.446 108,404 -0.11(-1.63%)
May 22, 2019 6.578 6.591 6.547 6.553 34,736 -0.01(-0.10%)
May 21, 2019 6.522 6.596 6.522 6.559 35,267 +0.04(+0.66%)
May 20, 2019 6.510 6.559 6.504 6.516 35,912 -0.02(-0.28%)
May 17, 2019 6.516 6.614 6.516 6.535 47,427 -0.04(-0.56%)
May 16, 2019 6.670 6.706 6.556 6.571 103,350 -0.12(-1.83%)
May 15, 2019 6.602 6.737 6.602 6.694 30,211 +0.06(+0.92%)
May 14, 2019 6.786 6.817 6.516 6.633 203,848 -0.27(-3.91%)
May 13, 2019 6.915 6.915 6.861 6.903 44,260 +0.02(+0.36%)
May 10, 2019 6.755 6.884 6.749 6.878 36,344 +0.12(+1.82%)
May 09, 2019 6.731 6.774 6.731 6.755 24,994 -0.01(-0.18%)
May 08, 2019 6.774 6.841 6.755 6.768 24,239 -0.06(-0.81%)
May 07, 2019 6.854 6.897 6.786 6.823 34,150 -0.04(-0.54%)
May 06, 2019 6.823 6.872 6.817 6.860 15,085 +0.01(+0.18%)
May 03, 2019 6.890 6.930 6.841 6.847 59,487 -0.04(-0.62%)
May 02, 2019 6.952 6.968 6.887 6.890 26,490 -0.06(-0.80%)
May 01, 2019 6.970 6.976 6.921 6.946 35,506 -0.04(-0.53%)
Apr 30, 2019 6.909 6.982 6.909 6.982 32,431 -0.01(-0.18%)
Apr 29, 2019 6.989 6.995 6.866 6.995 43,210 +0.01(+0.09%)
Apr 26, 2019 6.890 6.995 6.890 6.989 54,761 +0.10(+1.42%)
Apr 25, 2019 6.903 6.921 6.835 6.890 41,594 +0.02(+0.36%)
Apr 24, 2019 6.897 6.897 6.856 6.866 20,444 -0.02(-0.27%)
Apr 23, 2019 6.847 6.896 6.847 6.884 32,470 -0.01(-0.09%)
Apr 22, 2019 6.872 6.897 6.870 6.890 21,818 +0.03(+0.45%)
Apr 18, 2019 6.829 6.874 6.829 6.860 40,255 +0.00(+0.00%)
Apr 17, 2019 6.854 6.872 6.847 6.860 22,408 -0.01(-0.09%)
Apr 16, 2019 6.909 6.909 6.866 6.866 41,820 -0.04(-0.62%)
Apr 15, 2019 6.903 6.909 6.848 6.909 16,708 +0.00(+0.00%)
Apr 12, 2019 6.860 6.909 6.860 6.909 38,137 +0.04(+0.54%)
Apr 11, 2019 6.866 6.878 6.841 6.872 33,420 +0.03(+0.45%)
Apr 10, 2019 6.841 6.866 6.841 6.841 16,839 +0.01(+0.18%)
Apr 09, 2019 6.823 6.841 6.786 6.829 27,225 +0.03(+0.45%)
Apr 08, 2019 6.762 6.841 6.762 6.798 27,607 +0.01(+0.18%)
Apr 05, 2019 6.768 6.786 6.749 6.786 61,117 +0.04(+0.55%)
Apr 04, 2019 6.743 6.762 6.739 6.749 18,499 -0.02(-0.27%)
Apr 03, 2019 6.725 6.768 6.714 6.768 43,060 +0.06(+0.91%)
Apr 02, 2019 6.700 6.743 6.689 6.706 24,552 +0.01(+0.09%)
Apr 01, 2019 6.670 6.749 6.670 6.700 54,518 -0.04(-0.55%)
Mar 29, 2019 6.749 6.749 6.688 6.737 24,935 +0.05(+0.73%)
Mar 28, 2019 6.749 6.755 6.688 6.688 39,040 -0.07(-1.09%)
Mar 27, 2019 6.792 6.840 6.762 6.762 28,114 -0.05(-0.72%)
Mar 26, 2019 6.743 6.847 6.731 6.811 31,508 +0.09(+1.28%)
Mar 25, 2019 6.780 6.780 6.688 6.725 34,312 -0.07(-1.08%)
Mar 22, 2019 6.829 6.829 6.737 6.798 21,187 -0.04(-0.63%)
Mar 21, 2019 6.786 6.854 6.786 6.841 17,945 +0.04(+0.54%)
Mar 20, 2019 6.811 6.835 6.755 6.805 36,313 +0.01(+0.18%)
Mar 19, 2019 6.811 6.841 6.774 6.792 37,418 +0.03(+0.45%)
Mar 18, 2019 6.768 6.801 6.737 6.762 38,310 -0.04(-0.53%)
Mar 15, 2019 6.768 6.810 6.721 6.798 37,648 +0.03(+0.44%)
Mar 14, 2019 6.780 6.798 6.737 6.768 35,008 +0.01(+0.09%)
Mar 13, 2019 6.784 6.792 6.760 6.762 27,514 +0.00(+0.00%)
Mar 12, 2019 6.798 6.798 6.762 6.762 39,310 -0.03(-0.45%)
Mar 11, 2019 6.792 6.798 6.762 6.792 28,368 -0.02(-0.27%)
Mar 08, 2019 6.798 6.860 6.762 6.811 45,308 +0.05(+0.73%)
Mar 07, 2019 6.811 6.811 6.762 6.762 19,435 -0.03(-0.46%)
Mar 06, 2019 6.817 6.817 6.780 6.793 17,398 -0.02(-0.35%)
Mar 05, 2019 6.817 6.847 6.786 6.817 18,094 -0.02(-0.27%)
Mar 04, 2019 6.847 6.847 6.786 6.835 14,053 -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.