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 29, 2015 7.205 7.218 7.105 7.105 76,664 -0.06(-0.82%)
May 28, 2015 7.054 7.180 7.033 7.163 65,917 +0.08(+1.19%)
May 27, 2015 7.008 7.105 7.000 7.079 61,947 +0.10(+1.38%)
May 26, 2015 7.100 7.105 6.983 6.983 24,396 -0.11(-1.59%)
May 22, 2015 7.084 7.096 7.096 7.096 33,361 +0.01(+0.14%)
May 21, 2015 7.054 7.100 7.016 7.086 45,140 +0.07(+0.99%)
May 20, 2015 7.086 7.086 7.016 7.016 32,159 -0.04(-0.58%)
May 19, 2015 7.086 7.099 6.959 7.058 30,717 -0.00(-0.06%)
May 18, 2015 7.144 7.144 6.967 7.062 54,330 -0.11(-1.49%)
May 15, 2015 7.037 7.201 7.029 7.169 112,271 +0.14(+1.99%)
May 14, 2015 7.004 7.029 6.984 7.029 55,444 +0.09(+1.36%)
May 13, 2015 6.947 6.958 6.906 6.934 55,855 +0.01(+0.12%)
May 12, 2015 6.856 6.926 6.807 6.926 42,355 +0.09(+1.26%)
May 11, 2015 6.844 6.881 6.823 6.840 52,824 +0.02(+0.36%)
May 08, 2015 6.889 6.889 6.782 6.815 59,312 +0.01(+0.18%)
May 07, 2015 6.807 6.914 6.786 6.803 30,987 -0.02(-0.36%)
May 06, 2015 6.905 6.905 6.815 6.828 29,547 -0.06(-0.83%)
May 05, 2015 6.971 7.016 6.864 6.885 72,917 -0.12(-1.64%)
May 04, 2015 7.004 7.025 6.984 7.000 27,021 +0.03(+0.41%)
May 01, 2015 7.021 7.021 6.930 6.971 15,706 +0.00(+0.02%)
Apr 30, 2015 7.004 7.041 6.967 6.970 22,683 -0.06(-0.84%)
Apr 29, 2015 7.029 7.041 7.012 7.029 29,646 -0.01(-0.18%)
Apr 28, 2015 7.041 7.049 7.016 7.041 39,003 +0.01(+0.18%)
Apr 27, 2015 7.029 7.043 7.000 7.029 45,158 +0.02(+0.33%)
Apr 24, 2015 7.021 7.021 6.988 7.006 44,803 +0.02(+0.26%)
Apr 23, 2015 6.947 7.008 6.910 6.988 21,287 +0.02(+0.29%)
Apr 22, 2015 6.959 6.979 6.944 6.967 33,913 +0.04(+0.59%)
Apr 21, 2015 6.934 6.942 6.906 6.926 32,592 +0.01(+0.12%)
Apr 20, 2015 6.881 6.926 6.881 6.918 27,060 +0.03(+0.48%)
Apr 17, 2015 6.885 6.922 6.823 6.885 40,341 -0.02(-0.35%)
Apr 16, 2015 6.864 6.910 6.864 6.909 21,170 +0.04(+0.59%)
Apr 15, 2015 6.910 6.910 6.815 6.868 56,408 -0.03(-0.42%)
Apr 14, 2015 6.905 6.938 6.868 6.897 45,834 +0.01(+0.18%)
Apr 13, 2015 6.942 6.947 6.885 6.885 59,492 -0.05(-0.71%)
Apr 10, 2015 6.893 6.938 6.860 6.934 44,122 +0.06(+0.84%)
Apr 09, 2015 6.860 6.905 6.856 6.877 26,213 +0.02(+0.30%)
Apr 08, 2015 6.823 6.856 6.823 6.856 60,957 +0.08(+1.21%)
Apr 07, 2015 6.770 6.807 6.757 6.774 36,709 +0.02(+0.37%)
Apr 06, 2015 6.721 6.782 6.684 6.749 22,793 +0.03(+0.49%)
Apr 02, 2015 6.770 6.716 6.716 6.716 56,685 -0.04(-0.55%)
Apr 01, 2015 6.642 6.760 6.618 6.753 59,879 +0.14(+2.05%)
Mar 31, 2015 6.593 6.659 6.581 6.618 47,615 -0.00(-0.06%)
Mar 30, 2015 6.642 6.642 6.593 6.621 33,814 -0.00(-0.01%)
Mar 27, 2015 6.642 6.644 6.601 6.622 41,163 +0.01(+0.19%)
Mar 26, 2015 6.589 6.618 6.577 6.610 35,845 +0.02(+0.32%)
Mar 25, 2015 6.667 6.695 6.588 6.588 39,049 -0.06(-0.91%)
Mar 24, 2015 6.647 6.659 6.638 6.649 17,621 +0.02(+0.34%)
Mar 23, 2015 6.614 6.659 6.536 6.626 70,411 +0.01(+0.13%)
Mar 20, 2015 6.589 6.626 6.568 6.618 37,794 +0.03(+0.50%)
Mar 19, 2015 6.610 6.610 6.547 6.585 28,189 -0.03(-0.50%)
Mar 18, 2015 6.466 6.647 6.466 6.618 43,190 +0.15(+2.30%)
Mar 17, 2015 6.474 6.527 6.466 6.469 51,184 -0.01(-0.14%)
Mar 16, 2015 6.499 6.531 6.466 6.478 59,551 -0.00(-0.06%)
Mar 13, 2015 6.630 6.646 6.482 6.482 47,924 -0.15(-2.23%)
Mar 12, 2015 6.593 6.659 6.593 6.630 16,392 +0.05(+0.69%)
Mar 11, 2015 6.679 6.696 6.581 6.585 25,705 -0.06(-0.84%)
Mar 10, 2015 6.642 6.712 6.641 6.641 34,035 -0.05(-0.76%)
Mar 09, 2015 6.741 6.741 6.692 6.692 17,808 -0.06(-0.85%)
Mar 06, 2015 6.782 6.794 6.725 6.749 41,942 -0.04(-0.64%)
Mar 05, 2015 6.745 6.794 6.704 6.793 33,945 +0.07(+1.01%)
Mar 04, 2015 6.790 6.803 6.704 6.725 41,874 -0.08(-1.15%)
Mar 03, 2015 6.918 6.918 6.799 6.803 46,340 -0.11(-1.55%)
Mar 02, 2015 6.864 6.926 6.823 6.910 78,639 +0.07(+0.96%)
Feb 27, 2015 6.901 6.901 6.841 6.844 67,438 -0.06(-0.83%)
Feb 26, 2015 6.840 6.901 6.774 6.901 36,658 +0.06(+0.84%)
Feb 25, 2015 6.827 6.893 6.827 6.844 65,558 +0.05(+0.67%)
Feb 24, 2015 6.840 6.858 6.794 6.799 52,408 -0.03(-0.48%)
Feb 23, 2015 6.836 6.873 6.804 6.831 71,808 -0.01(-0.14%)
Feb 20, 2015 6.910 6.910 6.794 6.841 89,234 -0.02(-0.28%)
Feb 19, 2015 6.832 6.892 6.819 6.860 186,089 +0.04(+0.59%)
Feb 18, 2015 6.792 6.896 6.711 6.820 141,573 +0.04(+0.65%)
Feb 17, 2015 6.820 6.824 6.707 6.776 77,794 -0.05(-0.71%)
Feb 13, 2015 6.804 6.824 6.824 6.824 87,680 +0.01(+0.18%)
Feb 12, 2015 6.611 6.836 6.611 6.812 104,081 +0.21(+3.17%)
Feb 11, 2015 6.663 6.663 6.580 6.603 73,080 -0.03(-0.49%)
Feb 10, 2015 6.530 6.651 6.524 6.635 47,208 +0.08(+1.23%)
Feb 09, 2015 6.562 6.578 6.502 6.554 47,772 -0.05(-0.73%)
Feb 06, 2015 6.587 6.603 6.530 6.603 64,729 +0.01(+0.18%)
Feb 05, 2015 6.667 6.667 6.591 6.591 53,522 -0.05(-0.73%)
Feb 04, 2015 6.611 6.663 6.562 6.639 92,228 -0.04(-0.60%)
Feb 03, 2015 6.570 6.683 6.530 6.679 54,188 +0.12(+1.78%)
Feb 02, 2015 6.498 6.562 6.474 6.562 78,070 +0.07(+1.15%)
Jan 30, 2015 6.482 6.510 6.461 6.488 89,426 -0.00(-0.03%)
Jan 29, 2015 6.530 6.530 6.482 6.490 30,064 -0.01(-0.19%)
Jan 28, 2015 6.450 6.526 6.450 6.502 104,123 +0.05(+0.81%)
Jan 27, 2015 6.377 6.466 6.377 6.450 66,686 +0.05(+0.75%)
Jan 26, 2015 6.393 6.401 6.373 6.401 84,776 +0.01(+0.13%)
Jan 23, 2015 6.385 6.421 6.368 6.393 65,171 +0.00(+0.00%)
Jan 22, 2015 6.425 6.428 6.365 6.393 37,553 +0.01(+0.16%)
Jan 21, 2015 6.345 6.397 6.341 6.383 51,612 +0.01(+0.21%)
Jan 20, 2015 6.337 6.369 6.297 6.369 37,188 +0.07(+1.09%)
Jan 16, 2015 6.224 6.305 6.224 6.301 62,173 +0.04(+0.64%)
Jan 15, 2015 6.309 6.309 6.252 6.260 37,205 -0.02(-0.26%)
Jan 14, 2015 6.216 6.317 6.216 6.277 67,484 +0.02(+0.39%)
Jan 13, 2015 6.305 6.341 6.252 6.252 89,863 -0.01(-0.13%)
Jan 12, 2015 6.293 6.293 6.252 6.260 68,646 -0.04(-0.57%)
Jan 09, 2015 6.293 6.297 6.252 6.296 35,581 +0.02(+0.25%)
Jan 08, 2015 6.232 6.309 6.232 6.281 47,431 +0.08(+1.36%)
Jan 07, 2015 6.232 6.289 6.168 6.196 121,801 -0.03(-0.45%)
Jan 06, 2015 6.252 6.325 6.160 6.224 175,781 -0.04(-0.58%)
Jan 05, 2015 6.329 6.381 6.252 6.260 79,613 -0.13(-2.08%)
Jan 02, 2015 6.438 6.445 6.365 6.393 75,869 -0.01(-0.19%)
Dec 31, 2014 6.474 6.405 6.405 6.405 84,948 -0.08(-1.30%)
Dec 30, 2014 6.502 6.591 6.470 6.490 59,401 -0.00(-0.06%)
Dec 29, 2014 6.542 6.562 6.470 6.494 42,657 -0.04(-0.62%)
Dec 26, 2014 6.514 6.566 6.490 6.534 25,521 -0.02(-0.37%)
Dec 24, 2014 6.506 6.558 6.558 6.558 26,825 +0.03(+0.48%)
Dec 23, 2014 6.526 6.546 6.506 6.527 38,422 -0.01(-0.11%)
Dec 22, 2014 6.502 6.538 6.450 6.534 51,619 +0.01(+0.12%)
Dec 19, 2014 6.526 6.545 6.506 6.526 65,395 -0.00(-0.06%)
Dec 18, 2014 6.442 6.553 6.438 6.530 47,638 +0.13(+2.08%)
Dec 17, 2014 6.252 6.397 6.252 6.397 47,300 +0.14(+2.32%)
Dec 16, 2014 6.240 6.341 6.208 6.252 58,120 -0.00(-0.06%)
Dec 15, 2014 6.357 6.361 6.256 6.256 89,029 -0.10(-1.65%)
Dec 12, 2014 6.478 6.478 6.345 6.361 129,081 -0.13(-1.99%)
Dec 11, 2014 6.550 6.574 6.490 6.490 153,269 -0.05(-0.74%)
Dec 10, 2014 6.599 6.599 6.524 6.538 62,745 -0.09(-1.34%)
Dec 09, 2014 6.667 6.667 6.570 6.627 65,673 -0.07(-1.08%)
Dec 08, 2014 6.687 6.703 6.655 6.699 62,444 +0.03(+0.48%)
Dec 05, 2014 6.711 6.711 6.663 6.667 34,620 -0.06(-0.96%)
Dec 04, 2014 6.727 6.788 6.727 6.731 84,938 +0.00(+0.06%)
Dec 03, 2014 6.715 6.752 6.715 6.727 60,010 +0.02(+0.24%)
Dec 02, 2014 6.691 6.768 6.689 6.711 150,982 +0.03(+0.42%)
Dec 01, 2014 6.828 6.832 6.679 6.683 79,049 -0.15(-2.18%)
Nov 28, 2014 6.808 6.832 6.776 6.832 50,452 +0.03(+0.47%)
Nov 26, 2014 6.752 6.800 6.800 6.800 64,829 +0.07(+1.04%)
Nov 25, 2014 6.784 6.792 6.715 6.730 63,606 -0.05(-0.67%)
Nov 24, 2014 6.800 6.800 6.760 6.775 106,016 -0.00(-0.01%)
Nov 21, 2014 6.788 6.804 6.711 6.776 116,299 +0.06(+0.96%)
Nov 20, 2014 6.703 6.731 6.648 6.711 129,760 +0.01(+0.12%)
Nov 19, 2014 6.668 6.739 6.640 6.703 111,818 +0.04(+0.53%)
Nov 18, 2014 6.632 6.695 6.632 6.668 93,274 +0.04(+0.53%)
Nov 17, 2014 6.554 6.640 6.546 6.632 121,660 +0.07(+1.14%)
Nov 14, 2014 6.569 6.581 6.554 6.558 31,426 -0.02(-0.36%)
Nov 13, 2014 6.621 6.621 6.558 6.581 108,252 -0.03(-0.47%)
Nov 12, 2014 6.636 6.650 6.585 6.613 129,233 -0.05(-0.77%)
Nov 11, 2014 6.601 6.664 6.597 6.664 154,372 +0.06(+0.96%)
Nov 10, 2014 6.502 6.609 6.487 6.601 197,173 +0.06(+0.97%)
Nov 07, 2014 6.427 6.538 6.427 6.538 134,411 +0.07(+1.16%)
Nov 06, 2014 6.506 6.526 6.459 6.463 149,612 -0.08(-1.21%)
Nov 05, 2014 6.589 6.589 6.534 6.542 143,822 -0.05(-0.72%)
Nov 04, 2014 6.609 6.625 6.561 6.589 137,551 -0.06(-0.89%)
Nov 03, 2014 6.636 6.658 6.619 6.648 98,729 -0.01(-0.18%)
Oct 31, 2014 6.699 6.703 6.660 6.660 83,975 -0.01(-0.18%)
Oct 30, 2014 6.628 6.699 6.625 6.672 59,540 +0.02(+0.36%)
Oct 29, 2014 6.660 6.696 6.619 6.648 49,137 -0.01(-0.18%)
Oct 28, 2014 6.601 6.672 6.601 6.660 61,171 +0.06(+0.84%)
Oct 27, 2014 6.546 6.628 6.593 6.605 61,242 +0.01(+0.18%)
Oct 24, 2014 6.518 6.609 6.506 6.593 113,096 +0.05(+0.72%)
Oct 23, 2014 6.522 6.581 6.518 6.546 152,909 +0.04(+0.67%)
Oct 22, 2014 6.483 6.530 6.443 6.502 96,553 -0.01(-0.12%)
Oct 21, 2014 6.451 6.530 6.420 6.510 101,052 +0.10(+1.54%)
Oct 20, 2014 6.305 6.435 6.305 6.412 99,117 +0.12(+1.94%)
Oct 17, 2014 6.155 6.313 6.155 6.289 159,112 +0.19(+3.04%)
Oct 16, 2014 5.856 6.111 5.856 6.104 252,149 +0.12(+1.98%)
Oct 15, 2014 6.061 6.088 5.840 5.986 329,880 -0.15(-2.44%)
Oct 14, 2014 6.191 6.209 6.092 6.136 317,301 -0.06(-1.02%)
Oct 13, 2014 6.345 6.376 6.183 6.199 159,358 -0.15(-2.30%)
Oct 10, 2014 6.447 6.494 6.332 6.345 120,940 -0.16(-2.48%)
Oct 09, 2014 6.597 6.601 6.502 6.506 67,503 -0.14(-2.08%)
Oct 08, 2014 6.506 6.644 6.506 6.644 74,673 +0.14(+2.12%)
Oct 07, 2014 6.565 6.565 6.506 6.506 82,552 -0.09(-1.32%)
Oct 06, 2014 6.569 6.601 6.565 6.593 50,743 +0.03(+0.42%)
Oct 03, 2014 6.593 6.601 6.565 6.565 40,274 -0.03(-0.42%)
Oct 02, 2014 6.625 6.628 6.530 6.593 113,484 -0.05(-0.71%)
Oct 01, 2014 6.601 6.672 6.601 6.640 94,725 +0.02(+0.24%)
Sep 30, 2014 6.597 6.672 6.597 6.625 68,391 +0.02(+0.36%)
Sep 29, 2014 6.597 6.640 6.583 6.601 74,267 -0.02(-0.30%)
Sep 26, 2014 6.723 6.723 6.565 6.621 174,516 -0.12(-1.81%)
Sep 25, 2014 6.814 6.837 6.739 6.743 76,390 -0.11(-1.55%)
Sep 24, 2014 6.877 6.901 6.837 6.849 85,963 -0.05(-0.69%)
Sep 23, 2014 6.908 6.932 6.897 6.897 80,120 -0.04(-0.51%)
Sep 22, 2014 6.956 6.975 6.916 6.932 108,947 -0.06(-0.81%)
Sep 19, 2014 6.952 6.989 6.948 6.989 73,184 +0.03(+0.36%)
Sep 18, 2014 6.952 6.979 6.934 6.964 49,972 -0.00(-0.06%)
Sep 17, 2014 6.908 6.975 6.908 6.968 49,754 +0.05(+0.74%)
Sep 16, 2014 6.901 6.979 6.901 6.916 93,769 -0.01(-0.16%)
Sep 15, 2014 6.901 6.936 6.901 6.927 38,755 +0.01(+0.16%)
Sep 12, 2014 6.979 6.979 6.916 6.916 68,107 -0.09(-1.24%)
Sep 11, 2014 6.995 7.007 6.979 7.003 37,593 -0.02(-0.22%)
Sep 10, 2014 6.999 7.038 6.995 7.019 56,388 -0.00(-0.06%)
Sep 09, 2014 7.003 7.023 6.968 7.023 72,991 +0.02(+0.23%)
Sep 08, 2014 7.039 7.041 7.003 7.007 50,542 -0.06(-0.89%)
Sep 05, 2014 7.058 7.078 7.035 7.070 52,967 +0.00(+0.00%)
Sep 04, 2014 7.090 7.110 7.070 7.070 103,964 -0.02(-0.28%)
Sep 03, 2014 7.086 7.098 7.066 7.090 54,461 +0.00(+0.00%)
Sep 02, 2014 7.090 7.110 7.070 7.090 171,128 -0.02(-0.33%)
Aug 29, 2014 7.133 7.114 7.114 7.114 95,354 -0.01(-0.17%)
Aug 28, 2014 7.082 7.125 7.039 7.125 100,898 -0.00(-0.06%)
Aug 27, 2014 7.086 7.132 7.070 7.129 45,240 +0.03(+0.39%)
Aug 26, 2014 7.074 7.121 7.074 7.102 122,139 +0.01(+0.17%)
Aug 25, 2014 7.074 7.113 7.074 7.090 51,861 +0.00(+0.06%)
Aug 22, 2014 7.212 7.212 7.078 7.086 148,164 -0.12(-1.64%)
Aug 21, 2014 7.111 7.216 7.111 7.204 169,816 +0.09(+1.20%)
Aug 20, 2014 7.069 7.123 7.069 7.119 55,920 +0.03(+0.38%)
Aug 19, 2014 7.046 7.107 7.061 7.092 71,084 +0.03(+0.44%)
Aug 18, 2014 7.042 7.062 7.030 7.061 60,192 +0.05(+0.77%)
Aug 15, 2014 6.984 7.011 6.980 7.007 75,726 +0.00(+0.06%)
Aug 14, 2014 6.964 7.011 6.891 7.003 84,095 +0.09(+1.28%)
Aug 13, 2014 6.887 6.918 6.848 6.915 56,985 +0.06(+0.86%)
Aug 12, 2014 6.841 6.856 6.813 6.856 49,973 +0.05(+0.68%)
Aug 11, 2014 6.852 6.852 6.798 6.810 102,327 +0.02(+0.34%)
Aug 08, 2014 6.701 6.786 6.693 6.786 35,592 +0.08(+1.21%)
Aug 07, 2014 6.693 6.720 6.678 6.705 37,854 +0.05(+0.70%)
Aug 06, 2014 6.632 6.674 6.621 6.659 66,545 -0.04(-0.58%)
Aug 05, 2014 6.732 6.749 6.659 6.697 78,344 -0.06(-0.86%)
Aug 04, 2014 6.848 6.848 6.736 6.755 107,715 -0.05(-0.80%)
Aug 01, 2014 6.782 6.815 6.775 6.810 97,431 +0.02(+0.34%)
Jul 31, 2014 6.887 6.889 6.782 6.786 101,344 -0.11(-1.62%)
Jul 30, 2014 6.960 6.960 6.887 6.898 39,102 -0.06(-0.87%)
Jul 29, 2014 7.003 7.003 6.949 6.959 40,291 -0.01(-0.13%)
Jul 28, 2014 6.995 6.995 6.964 6.968 57,313 -0.01(-0.11%)
Jul 25, 2014 7.022 7.022 6.976 6.976 30,922 -0.03(-0.50%)
Jul 24, 2014 6.964 7.018 6.964 7.011 24,287 +0.03(+0.44%)
Jul 23, 2014 6.960 6.980 6.943 6.980 31,229 +0.03(+0.50%)
Jul 22, 2014 6.910 6.945 6.910 6.945 47,838 +0.03(+0.39%)
Jul 21, 2014 6.899 6.926 6.899 6.918 46,310 +0.00(+0.06%)
Jul 18, 2014 6.895 6.929 6.875 6.914 28,301 +0.03(+0.51%)
Jul 17, 2014 6.937 6.957 6.875 6.879 74,881 -0.09(-1.33%)
Jul 16, 2014 6.914 6.991 6.887 6.972 65,465 +0.08(+1.12%)
Jul 15, 2014 6.875 6.899 6.871 6.895 42,842 +0.00(+0.06%)
Jul 14, 2014 6.899 6.918 6.887 6.891 47,572 +0.03(+0.45%)
Jul 11, 2014 6.860 6.922 6.852 6.860 42,956 -0.02(-0.34%)
Jul 10, 2014 6.868 6.895 6.868 6.883 44,008 -0.02(-0.32%)
Jul 09, 2014 6.899 6.933 6.871 6.905 42,891 +0.01(+0.09%)
Jul 08, 2014 6.945 7.003 6.899 6.899 62,707 -0.05(-0.78%)
Jul 07, 2014 6.976 6.976 6.937 6.953 64,059 -0.01(-0.11%)
Jul 03, 2014 6.945 6.960 6.960 6.960 27,913 +0.02(+0.28%)
Jul 02, 2014 6.945 6.964 6.895 6.941 111,298 -0.03(-0.39%)
Jul 01, 2014 6.945 6.976 6.937 6.968 134,820 +0.02(+0.33%)
Jun 30, 2014 6.968 7.069 6.945 6.945 132,148 -0.06(-0.88%)
Jun 27, 2014 7.018 7.022 6.968 7.007 93,787 -0.03(-0.45%)
Jun 26, 2014 7.007 7.039 6.995 7.039 52,046 +0.03(+0.45%)
Jun 25, 2014 6.995 7.018 6.968 7.007 48,114 +0.00(+0.00%)
Jun 24, 2014 6.968 7.065 6.964 7.007 56,478 +0.03(+0.41%)
Jun 23, 2014 7.011 7.015 6.968 6.978 96,666 +0.00(+0.03%)
Jun 20, 2014 7.003 7.007 6.972 6.976 39,810 -0.05(-0.66%)
Jun 19, 2014 6.999 7.022 6.984 7.022 49,882 +0.01(+0.17%)
Jun 18, 2014 6.945 7.011 6.945 7.011 64,245 +0.08(+1.12%)
Jun 17, 2014 6.906 6.945 6.906 6.933 41,232 +0.02(+0.22%)
Jun 16, 2014 6.926 6.941 6.918 6.918 58,412 +0.00(+0.01%)
Jun 13, 2014 6.868 6.922 6.864 6.917 50,350 +0.01(+0.21%)
Jun 12, 2014 6.871 6.905 6.871 6.902 39,053 +0.02(+0.34%)
Jun 11, 2014 6.868 6.906 6.833 6.879 106,945 -0.03(-0.39%)
Jun 10, 2014 6.883 6.906 6.868 6.906 83,717 +0.05(+0.68%)
Jun 06, 2014 6.841 6.883 6.829 6.860 52,635 -0.02(-0.23%)
Jun 05, 2014 6.794 6.887 6.794 6.875 97,979 +0.05(+0.68%)
Jun 04, 2014 6.802 6.837 6.755 6.829 97,997 -0.00(-0.06%)
Jun 03, 2014 6.825 6.833 6.794 6.833 62,038 -0.03(-0.45%)
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.