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 (%)
Jul 31, 2023 7.182 7.281 7.137 7.245 26,527 +0.05(+0.75%)
Jul 28, 2023 7.200 7.263 7.155 7.191 22,945 -0.02(-0.25%)
Jul 27, 2023 7.290 7.317 7.191 7.209 15,158 -0.07(-0.99%)
Jul 26, 2023 7.263 7.330 7.245 7.281 30,650 -0.00(-0.00%)
Jul 25, 2023 7.362 7.362 7.245 7.281 21,377 +0.01(+0.12%)
Jul 24, 2023 7.353 7.353 7.263 7.272 11,039 -0.06(-0.80%)
Jul 21, 2023 7.218 7.353 7.184 7.330 50,162 +0.16(+2.20%)
Jul 20, 2023 7.128 7.210 7.128 7.173 18,091 +0.04(+0.63%)
Jul 19, 2023 7.155 7.155 7.110 7.128 15,132 +0.01(+0.08%)
Jul 18, 2023 7.074 7.173 7.074 7.122 8,384 +0.01(+0.18%)
Jul 17, 2023 7.110 7.159 7.092 7.110 11,598 +0.00(+0.00%)
Jul 14, 2023 7.189 7.189 7.092 7.110 32,049 -0.05(-0.75%)
Jul 13, 2023 7.065 7.164 7.065 7.164 15,462 +0.14(+2.05%)
Jul 12, 2023 7.119 7.119 6.966 7.020 29,080 +0.01(+0.13%)
Jul 11, 2023 6.975 7.011 6.885 7.011 60,379 +0.11(+1.56%)
Jul 10, 2023 6.858 6.912 6.849 6.903 27,373 -0.01(-0.13%)
Jul 07, 2023 6.876 6.921 6.849 6.912 26,583 +0.04(+0.66%)
Jul 06, 2023 6.885 6.948 6.813 6.867 21,526 -0.10(-1.42%)
Jul 05, 2023 6.975 7.038 6.966 6.966 8,557 -0.05(-0.77%)
Jul 03, 2023 6.939 7.044 6.939 7.020 5,968 +0.00(+0.00%)
Jun 30, 2023 7.029 7.083 6.975 7.020 17,880 +0.00(+0.02%)
Jun 29, 2023 7.020 7.056 6.975 7.018 13,407 +0.00(+0.06%)
Jun 28, 2023 6.966 7.056 6.966 7.014 10,793 +0.02(+0.30%)
Jun 27, 2023 6.939 7.020 6.936 6.993 15,813 +0.05(+0.78%)
Jun 26, 2023 6.993 7.002 6.895 6.939 17,612 +0.09(+1.31%)
Jun 23, 2023 7.065 7.074 6.831 6.849 35,526 -0.25(-3.55%)
Jun 22, 2023 7.164 7.164 7.065 7.101 18,975 -0.04(-0.50%)
Jun 21, 2023 7.092 7.146 7.074 7.137 10,035 +0.06(+0.85%)
Jun 20, 2023 7.146 7.173 7.056 7.077 23,575 -0.06(-0.84%)
Jun 16, 2023 7.182 7.200 7.128 7.137 20,725 -0.02(-0.25%)
Jun 15, 2023 7.083 7.164 7.083 7.155 13,852 +0.08(+1.14%)
Jun 14, 2023 7.146 7.146 7.074 7.074 15,568 -0.04(-0.63%)
Jun 13, 2023 7.119 7.119 7.074 7.119 14,600 +0.02(+0.25%)
Jun 12, 2023 7.146 7.146 7.083 7.101 27,833 -0.03(-0.38%)
Jun 09, 2023 7.146 7.146 7.074 7.128 29,534 +0.02(+0.25%)
Jun 08, 2023 7.128 7.128 7.101 7.110 18,592 -0.03(-0.44%)
Jun 07, 2023 7.137 7.146 7.081 7.141 19,265 +0.04(+0.57%)
Jun 06, 2023 7.029 7.110 7.020 7.101 28,805 +0.08(+1.15%)
Jun 05, 2023 7.020 7.038 7.002 7.020 18,796 -0.04(-0.51%)
Jun 02, 2023 6.930 7.056 6.930 7.056 11,212 +0.15(+2.22%)
Jun 01, 2023 6.795 6.912 6.795 6.903 30,564 +0.06(+0.92%)
May 31, 2023 6.912 7.002 6.759 6.840 62,019 -0.03(-0.39%)
May 30, 2023 6.885 6.921 6.849 6.867 23,584 -0.04(-0.65%)
May 26, 2023 6.876 6.921 6.853 6.912 19,149 +0.06(+0.92%)
May 25, 2023 6.912 6.912 6.813 6.849 29,185 -0.05(-0.78%)
May 24, 2023 6.885 6.950 6.885 6.903 30,001 -0.08(-1.16%)
May 23, 2023 7.020 7.101 6.984 6.984 34,450 -0.10(-1.40%)
May 22, 2023 7.209 7.212 7.047 7.083 23,480 -0.02(-0.25%)
May 19, 2023 7.206 7.224 7.101 7.101 17,201 -0.11(-1.58%)
May 18, 2023 7.224 7.226 7.197 7.215 14,796 -0.03(-0.42%)
May 17, 2023 7.241 7.294 7.237 7.245 24,212 +0.00(+0.05%)
May 16, 2023 7.294 7.298 7.206 7.241 19,731 -0.04(-0.53%)
May 15, 2023 7.285 7.311 7.276 7.280 20,409 -0.01(-0.07%)
May 12, 2023 7.303 7.311 7.285 7.285 5,677 +0.00(+0.00%)
May 11, 2023 7.311 7.329 7.267 7.285 16,771 -0.07(-0.95%)
May 10, 2023 7.373 7.395 7.338 7.355 10,223 -0.02(-0.24%)
May 09, 2023 7.390 7.399 7.346 7.373 19,656 -0.02(-0.24%)
May 08, 2023 7.390 7.417 7.382 7.390 6,993 -0.01(-0.12%)
May 05, 2023 7.355 7.417 7.355 7.399 15,740 +0.12(+1.69%)
May 04, 2023 7.285 7.298 7.267 7.276 11,173 +0.01(+0.12%)
May 03, 2023 7.250 7.276 7.242 7.267 11,094 +0.03(+0.36%)
May 02, 2023 7.338 7.364 7.215 7.241 25,596 -0.15(-2.02%)
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.