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 (%)
May 30, 2008 6.473 6.476 6.363 6.414 59,616 -0.01(-0.13%)
May 29, 2008 6.449 6.457 6.401 6.422 56,865 +0.02(+0.29%)
May 28, 2008 6.417 6.417 6.363 6.404 101,269 +0.01(+0.21%)
May 27, 2008 6.430 6.503 6.302 6.390 76,441 -0.04(-0.63%)
May 26, 2008 6.444 6.452 6.334 6.430 0 +0.00(+0.00%)
May 23, 2008 6.444 6.452 6.334 6.430 58,280 +0.02(+0.29%)
May 22, 2008 6.438 6.500 6.353 6.412 90,770 -0.06(-0.99%)
May 21, 2008 6.473 6.650 6.393 6.476 110,286 +0.03(+0.54%)
May 20, 2008 6.404 6.564 6.395 6.441 147,318 -0.25(-3.80%)
May 19, 2008 6.575 6.752 6.564 6.696 129,948 +0.16(+2.38%)
May 16, 2008 6.511 6.564 6.476 6.540 85,007 +0.00(+0.04%)
May 15, 2008 6.393 6.537 6.374 6.537 99,504 +0.14(+2.26%)
May 14, 2008 6.390 6.395 6.369 6.393 48,755 -0.00(-0.04%)
May 13, 2008 6.401 6.409 6.334 6.395 30,612 +0.01(+0.21%)
May 12, 2008 6.374 6.414 6.318 6.382 56,563 +0.06(+0.93%)
May 09, 2008 6.358 6.358 6.278 6.323 26,607 -0.08(-1.21%)
May 08, 2008 6.291 6.401 6.291 6.401 44,567 +0.12(+1.92%)
May 07, 2008 6.288 6.328 6.251 6.280 41,690 -0.05(-0.80%)
May 06, 2008 6.267 6.353 6.192 6.331 98,018 +0.04(+0.64%)
May 05, 2008 6.385 6.385 6.162 6.291 96,622 -0.12(-1.88%)
May 02, 2008 6.278 6.430 6.278 6.412 40,458 +0.11(+1.70%)
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.