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 )

7.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 29, 2021 7.505 7.505 7.451 7.489 33,383 +0.01(+0.10%)
Oct 28, 2021 7.481 7.528 7.474 7.481 31,929 -0.00(-0.00%)
Oct 27, 2021 7.520 7.539 7.481 7.482 53,392 -0.04(-0.51%)
Oct 26, 2021 7.566 7.497 7.520 22,108 -0.03(-0.41%)
Oct 25, 2021 7.497 7.566 7.497 7.551 19,864 -0.02(-0.20%)
Oct 22, 2021 7.535 7.566 7.497 7.566 25,415 +0.05(+0.62%)
Oct 21, 2021 7.535 7.553 7.486 7.520 18,811 -0.02(-0.31%)
Oct 20, 2021 7.543 7.566 7.528 7.543 40,448 +0.00(+0.00%)
Oct 19, 2021 7.520 7.559 7.489 7.543 18,065 +0.06(+0.82%)
Oct 18, 2021 7.466 7.528 7.466 7.481 17,162 -0.02(-0.21%)
Oct 15, 2021 7.497 7.535 7.489 7.497 22,025 +0.02(+0.21%)
Oct 14, 2021 7.451 7.505 7.451 7.481 4,469 +0.05(+0.73%)
Oct 13, 2021 7.389 7.489 7.358 7.427 60,345 +0.03(+0.42%)
Oct 12, 2021 7.404 7.404 7.337 7.397 19,188 +0.04(+0.52%)
Oct 11, 2021 7.381 7.408 7.319 7.358 24,473 +0.01(+0.10%)
Oct 08, 2021 7.327 7.358 7.289 7.350 29,900 +0.08(+1.06%)
Oct 07, 2021 7.258 7.350 7.258 7.273 38,326 +0.00(+0.00%)
Oct 06, 2021 7.250 7.273 7.227 7.273 3,325 -0.01(-0.11%)
Oct 05, 2021 7.319 7.322 7.266 7.281 15,247 +0.02(+0.32%)
Oct 04, 2021 7.389 7.397 7.258 7.258 34,887 -0.02(-0.21%)
Oct 01, 2021 7.327 7.389 7.273 7.273 25,794 -0.06(-0.84%)
Sep 30, 2021 7.474 7.474 7.250 7.335 35,164 -0.08(-1.14%)
Sep 29, 2021 7.296 7.435 7.296 7.420 52,254 +0.09(+1.26%)
Sep 28, 2021 7.327 7.327 7.173 7.327 195,610 +0.00(+0.00%)
Sep 27, 2021 7.327 7.397 7.327 7.327 9,746 +0.00(+0.00%)
Sep 24, 2021 7.358 7.377 7.327 7.327 9,499 -0.02(-0.31%)
Sep 23, 2021 7.373 7.397 7.343 7.350 34,887 -0.05(-0.73%)
Sep 22, 2021 7.381 7.443 7.289 7.404 31,986 +0.12(+1.69%)
Sep 21, 2021 7.327 7.371 7.258 7.281 32,078 +0.04(+0.53%)
Sep 20, 2021 7.350 7.350 7.235 7.242 48,320 -0.17(-2.29%)
Sep 17, 2021 7.474 7.485 7.404 7.412 21,466 -0.06(-0.83%)
Sep 16, 2021 7.458 7.501 7.420 7.474 38,639 -0.04(-0.51%)
Sep 15, 2021 7.512 7.520 7.466 7.512 30,975 +0.05(+0.62%)
Sep 14, 2021 7.427 7.520 7.427 7.466 37,388 -0.05(-0.72%)
Sep 13, 2021 7.528 7.705 7.514 7.520 46,751 +0.03(+0.41%)
Sep 10, 2021 7.520 7.551 7.446 7.489 28,014 -0.02(-0.21%)
Sep 09, 2021 7.535 7.551 7.505 7.505 11,561 -0.01(-0.10%)
Sep 08, 2021 7.451 7.561 7.451 7.512 12,866 -0.02(-0.20%)
Sep 07, 2021 7.551 7.659 7.515 7.528 23,952 -0.02(-0.20%)
Sep 03, 2021 7.551 7.574 7.505 7.543 30,149 -0.04(-0.51%)
Sep 02, 2021 7.597 7.628 7.574 7.582 15,865 +0.00(+0.00%)
Sep 01, 2021 7.512 7.667 7.512 7.582 52,743 +0.06(+0.82%)
Aug 31, 2021 7.512 7.597 7.497 7.520 37,992 +0.02(+0.31%)
Aug 30, 2021 7.535 7.551 7.466 7.497 30,831 -0.05(-0.72%)
Aug 27, 2021 7.551 7.667 7.520 7.551 23,359 +0.04(+0.51%)
Aug 26, 2021 7.674 7.674 7.512 7.512 30,970 -0.12(-1.52%)
Aug 25, 2021 7.559 7.667 7.559 7.628 18,859 +0.04(+0.51%)
Aug 24, 2021 7.559 7.667 7.520 7.589 48,674 +0.05(+0.72%)
Aug 23, 2021 7.512 7.551 7.489 7.535 48,858 +0.05(+0.62%)
Aug 20, 2021 7.466 7.497 7.466 7.489 34,062 +0.00(+0.00%)
Aug 19, 2021 7.565 7.565 7.482 7.489 63,134 -0.11(-1.49%)
Aug 18, 2021 7.610 7.610 7.587 7.603 17,112 +0.02(+0.30%)
Aug 17, 2021 7.557 7.603 7.557 7.580 21,608 -0.01(-0.10%)
Aug 16, 2021 7.603 7.603 7.572 7.587 43,320 +0.05(+0.60%)
Aug 13, 2021 7.557 7.595 7.542 7.542 33,304 -0.01(-0.10%)
Aug 12, 2021 7.557 7.595 7.527 7.550 32,725 +0.00(+0.00%)
Aug 11, 2021 7.572 7.580 7.542 7.550 23,328 +0.03(+0.40%)
Aug 10, 2021 7.504 7.565 7.482 7.519 22,031 +0.05(+0.71%)
Aug 09, 2021 7.489 7.489 7.444 7.467 24,266 -0.02(-0.30%)
Aug 06, 2021 7.436 7.512 7.436 7.489 18,334 +0.03(+0.41%)
Aug 05, 2021 7.406 7.482 7.406 7.459 19,524 +0.03(+0.41%)
Aug 04, 2021 7.527 7.535 7.376 7.429 57,185 -0.11(-1.50%)
Aug 03, 2021 7.557 7.595 7.530 7.542 17,956 -0.02(-0.30%)
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.