Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	7.212	7.225	7.112	7.112	76,588	-0.06(-0.82%)
May 28, 2015	7.061	7.187	7.040	7.170	65,852	+0.08(+1.19%)
May 27, 2015	7.015	7.112	7.007	7.086	61,886	+0.10(+1.38%)
May 26, 2015	7.107	7.112	6.990	6.990	24,372	-0.11(-1.59%)
May 22, 2015	7.091	7.103	7.103	7.103	33,328	+0.01(+0.14%)
May 21, 2015	7.061	7.107	7.023	7.093	45,095	+0.07(+0.99%)
May 20, 2015	7.093	7.093	7.023	7.023	32,127	-0.04(-0.58%)
May 19, 2015	7.093	7.106	6.966	7.065	30,686	-0.00(-0.06%)
May 18, 2015	7.151	7.151	6.974	7.069	54,276	-0.11(-1.49%)
May 15, 2015	7.044	7.209	7.036	7.176	112,159	+0.14(+1.99%)
May 14, 2015	7.011	7.036	6.991	7.036	55,389	+0.09(+1.36%)
May 13, 2015	6.953	6.965	6.913	6.941	55,800	+0.01(+0.12%)
May 12, 2015	6.863	6.933	6.814	6.933	42,313	+0.09(+1.26%)
May 11, 2015	6.851	6.888	6.830	6.846	52,772	+0.02(+0.36%)
May 08, 2015	6.896	6.896	6.789	6.822	59,254	+0.01(+0.18%)
May 07, 2015	6.814	6.921	6.793	6.809	30,956	-0.02(-0.36%)
May 06, 2015	6.912	6.912	6.822	6.834	29,517	-0.06(-0.83%)
May 05, 2015	6.978	7.023	6.871	6.892	72,845	-0.12(-1.64%)
May 04, 2015	7.011	7.032	6.991	7.007	26,994	+0.03(+0.41%)

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.