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 )

7.520 -0.170 (-2.21%)
Streaming Delayed Price Updated: 2:39 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 (%)
Mar 31, 2021 6.838 6.883 6.831 6.853 10,879 -0.02(-0.32%)
Mar 30, 2021 6.794 6.875 6.794 6.875 54,214 +0.08(+1.20%)
Mar 29, 2021 6.749 6.809 6.749 6.794 44,635 +0.03(+0.44%)
Mar 26, 2021 6.749 6.794 6.748 6.764 8,494 +0.07(+1.11%)
Mar 25, 2021 6.749 6.764 6.571 6.690 100,452 -0.06(-0.88%)
Mar 24, 2021 6.757 6.801 6.712 6.749 28,432 +0.04(+0.55%)
Mar 23, 2021 6.757 6.764 6.712 6.712 29,023 -0.01(-0.22%)
Mar 22, 2021 6.727 6.789 6.690 6.727 39,907 +0.01(+0.22%)
Mar 19, 2021 6.742 6.753 6.712 6.712 16,853 -0.02(-0.33%)
Mar 18, 2021 6.697 6.764 6.683 6.734 20,568 -0.03(-0.44%)
Mar 17, 2021 6.712 6.779 6.712 6.764 18,468 +0.02(+0.25%)
Mar 16, 2021 6.809 6.816 6.727 6.747 20,179 -0.02(-0.36%)
Mar 15, 2021 6.846 6.846 6.757 6.772 80,940 -0.07(-1.07%)
Mar 12, 2021 6.831 6.861 6.794 6.845 23,864 +0.01(+0.21%)
Mar 11, 2021 6.890 6.912 6.794 6.831 38,921 -0.01(-0.11%)
Mar 10, 2021 6.823 6.861 6.809 6.838 29,042 -0.01(-0.22%)
Mar 09, 2021 6.816 6.861 6.816 6.853 31,889 +0.01(+0.11%)
Mar 08, 2021 6.779 6.853 6.714 6.846 29,516 +0.06(+0.87%)
Mar 05, 2021 6.801 6.831 6.735 6.786 15,100 +0.01(+0.22%)
Mar 04, 2021 6.749 6.794 6.727 6.772 12,704 -0.01(-0.11%)
Mar 03, 2021 6.823 6.823 6.720 6.779 13,028 -0.04(-0.54%)
Mar 02, 2021 6.786 6.853 6.690 6.816 21,809 +0.04(+0.55%)
Mar 01, 2021 6.549 6.835 6.475 6.779 57,507 +0.21(+3.16%)
Feb 26, 2021 6.505 6.601 6.416 6.571 80,223 +0.08(+1.26%)
Feb 25, 2021 6.586 6.594 6.423 6.490 45,901 -0.11(-1.74%)
Feb 24, 2021 6.564 6.631 6.524 6.605 47,218 +0.04(+0.62%)
Feb 23, 2021 6.675 6.675 6.341 6.564 72,959 -0.16(-2.43%)
Feb 22, 2021 6.853 6.972 6.660 6.727 110,169 -0.18(-2.58%)
Feb 19, 2021 6.738 6.905 6.738 6.905 69,551 +0.09(+1.39%)
Feb 18, 2021 6.694 6.818 6.694 6.811 47,365 +0.12(+1.74%)
Feb 17, 2021 6.716 6.774 6.629 6.694 45,592 -0.06(-0.86%)
Feb 16, 2021 6.680 6.789 6.658 6.753 48,758 +0.11(+1.64%)
Feb 12, 2021 6.644 6.731 6.498 6.644 37,874 -0.01(-0.11%)
Feb 11, 2021 6.636 6.709 6.615 6.651 38,379 +0.07(+1.10%)
Feb 10, 2021 6.571 6.629 6.513 6.578 21,671 +0.02(+0.33%)
Feb 09, 2021 6.506 6.643 6.506 6.557 43,795 +0.01(+0.11%)
Feb 08, 2021 6.368 6.615 6.354 6.549 69,456 +0.15(+2.38%)
Feb 05, 2021 6.419 6.469 6.382 6.397 14,874 -0.02(-0.34%)
Feb 04, 2021 6.440 6.582 6.360 6.419 44,271 -0.02(-0.34%)
Feb 03, 2021 6.520 6.520 6.390 6.440 67,306 +0.02(+0.34%)
Feb 02, 2021 6.346 6.583 6.346 6.419 91,877 +0.09(+1.38%)
Feb 01, 2021 6.310 6.368 6.310 6.331 24,734 +0.05(+0.81%)
Jan 29, 2021 6.281 6.302 6.237 6.281 69,138 -0.06(-0.92%)
Jan 28, 2021 6.353 6.368 6.302 6.339 25,594 +0.09(+1.51%)
Jan 27, 2021 6.390 6.390 6.244 6.244 63,381 -0.17(-2.60%)
Jan 26, 2021 6.295 6.411 6.295 6.411 63,616 +0.13(+2.08%)
Jan 25, 2021 6.266 6.317 6.255 6.281 64,671 +0.00(+0.00%)
Jan 22, 2021 6.281 6.316 6.281 6.281 38,563 -0.04(-0.57%)
Jan 21, 2021 6.324 6.386 6.295 6.317 32,000 -0.01(-0.11%)
Jan 20, 2021 6.339 6.404 6.321 6.324 23,330 +0.01(+0.11%)
Jan 19, 2021 6.462 6.462 6.273 6.317 96,859 -0.15(-2.25%)
Jan 15, 2021 6.426 6.484 6.397 6.462 20,796 +0.01(+0.23%)
Jan 14, 2021 6.331 6.615 6.275 6.448 235,038 +0.13(+2.07%)
Jan 13, 2021 6.273 6.317 6.244 6.317 87,456 +0.07(+1.05%)
Jan 12, 2021 6.448 6.448 6.237 6.252 63,674 -0.17(-2.60%)
Jan 11, 2021 6.484 6.484 6.397 6.419 47,950 -0.06(-0.90%)
Jan 08, 2021 6.448 6.578 6.360 6.477 50,820 +0.17(+2.76%)
Jan 07, 2021 6.208 6.524 6.208 6.302 101,533 +0.09(+1.40%)
Jan 06, 2021 6.281 6.281 6.135 6.215 34,418 -0.03(-0.47%)
Jan 05, 2021 6.099 6.259 6.077 6.244 32,620 +0.17(+2.75%)
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.