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 (%)
Nov 30, 2021 7.707 7.707 7.542 7.597 28,496 -0.06(-0.82%)
Nov 29, 2021 7.408 7.731 7.408 7.660 60,229 +0.18(+2.42%)
Nov 26, 2021 7.479 7.558 7.440 7.479 40,487 -0.09(-1.14%)
Nov 24, 2021 7.487 7.660 7.486 7.566 28,872 +0.04(+0.52%)
Nov 23, 2021 7.573 7.573 7.503 7.526 57,252 -0.07(-0.93%)
Nov 22, 2021 7.573 7.628 7.572 7.597 23,556 -0.01(-0.10%)
Nov 19, 2021 7.597 7.626 7.520 7.605 34,932 -0.01(-0.10%)
Nov 18, 2021 7.497 7.613 7.594 7.613 140,076 +0.10(+1.33%)
Nov 17, 2021 7.543 7.559 7.478 7.512 26,642 -0.05(-0.61%)
Nov 16, 2021 7.559 7.589 7.520 7.559 18,812 +0.01(+0.10%)
Nov 15, 2021 7.559 7.605 7.528 7.551 20,496 +0.03(+0.41%)
Nov 12, 2021 7.474 7.573 7.474 7.520 22,952 +0.01(+0.10%)
Nov 11, 2021 7.551 7.559 7.505 7.512 20,323 +0.01(+0.10%)
Nov 10, 2021 7.481 7.505 21,526 -0.02(-0.21%)
Nov 09, 2021 7.520 7.565 7.482 7.520 34,819 +0.00(+0.00%)
Nov 08, 2021 7.520 7.528 7.481 7.520 36,594 +0.00(+0.00%)
Nov 05, 2021 7.497 7.555 7.497 7.520 32,686 +0.02(+0.31%)
Nov 04, 2021 7.481 7.528 7.481 7.497 26,429 -0.00(-0.05%)
Nov 03, 2021 7.489 7.537 7.481 7.501 23,071 -0.01(-0.15%)
Nov 02, 2021 7.520 7.528 7.489 7.512 26,595 -0.02(-0.31%)
Nov 01, 2021 7.474 7.489 7.458 7.535 27,450 +0.05(+0.62%)
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%)
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.