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 (%)
Aug 31, 2005 6.136 6.219 6.093 6.154 147,053 +0.04(+0.66%)
Aug 30, 2005 6.074 6.160 6.036 6.114 83,231 +0.06(+0.94%)
Aug 29, 2005 5.996 6.057 5.969 6.057 78,752 +0.10(+1.65%)
Aug 26, 2005 5.894 5.988 5.894 5.959 124,659 +0.09(+1.55%)
Aug 25, 2005 5.814 5.905 5.801 5.868 114,582 -0.01(-0.23%)
Aug 24, 2005 5.868 5.894 5.835 5.881 108,984 +0.01(+0.23%)
Aug 23, 2005 5.827 5.892 5.827 5.868 73,900 +0.04(+0.69%)
Aug 22, 2005 5.835 5.841 5.806 5.827 41,055 -0.00(-0.05%)
Aug 19, 2005 5.758 5.838 5.755 5.830 135,483 +0.05(+0.93%)
Aug 18, 2005 5.919 5.919 5.766 5.777 196,693 -0.13(-2.18%)
Aug 17, 2005 6.039 6.039 5.902 5.905 100,399 -0.13(-2.17%)
Aug 16, 2005 6.079 6.079 6.012 6.036 86,590 -0.05(-0.88%)
Aug 15, 2005 5.956 6.095 5.948 6.090 99,280 +0.13(+2.16%)
Aug 12, 2005 5.961 6.002 5.921 5.961 50,759 +0.01(+0.23%)
Aug 11, 2005 5.948 5.975 5.921 5.948 58,224 +0.01(+0.23%)
Aug 10, 2005 5.924 5.935 5.894 5.935 104,878 +0.02(+0.41%)
Aug 09, 2005 5.916 5.921 5.857 5.911 94,054 +0.00(+0.00%)
Aug 08, 2005 5.830 5.911 5.801 5.911 101,892 +0.06(+1.01%)
Aug 05, 2005 5.900 5.911 5.841 5.852 85,097 -0.05(-0.82%)
Aug 04, 2005 5.919 5.927 5.897 5.900 88,456 -0.02(-0.32%)
Aug 03, 2005 5.811 5.919 5.811 5.919 78,005 +0.11(+1.84%)
Aug 02, 2005 5.827 5.868 5.744 5.811 140,708 +0.06(+1.12%)
Aug 01, 2005 5.734 5.801 5.696 5.747 60,837 +0.04(+0.70%)
Jul 29, 2005 5.734 5.774 5.688 5.707 46,654 -0.01(-0.14%)
Jul 28, 2005 5.693 5.763 5.693 5.715 42,921 -0.02(-0.37%)
Jul 27, 2005 5.747 5.790 5.685 5.736 44,041 -0.01(-0.19%)
Jul 26, 2005 5.787 5.801 5.728 5.747 75,766 -0.02(-0.28%)
Jul 25, 2005 5.774 5.814 5.707 5.763 104,132 -0.05(-0.88%)
Jul 22, 2005 5.787 5.827 5.763 5.814 43,295 +0.03(+0.60%)
Jul 21, 2005 5.790 5.827 5.777 5.779 75,019 -0.02(-0.31%)
Jul 20, 2005 5.825 5.854 5.787 5.797 65,689 +0.00(+0.08%)
Jul 19, 2005 5.758 5.854 5.758 5.793 63,822 -0.01(-0.09%)
Jul 18, 2005 5.787 5.798 5.712 5.798 66,808 +0.06(+0.98%)
Jul 15, 2005 5.752 5.752 5.715 5.742 64,942 -0.02(-0.33%)
Jul 14, 2005 5.755 5.790 5.723 5.760 126,152 +0.01(+0.09%)
Jul 13, 2005 5.677 5.755 5.667 5.755 80,618 +0.08(+1.46%)
Jul 12, 2005 5.672 5.680 5.627 5.672 93,681 +0.01(+0.14%)
Jul 11, 2005 5.624 5.693 5.613 5.664 77,632 +0.04(+0.71%)
Jul 08, 2005 5.627 5.627 5.592 5.624 86,590 +0.01(+0.19%)
Jul 07, 2005 5.627 5.627 5.560 5.613 99,653 -0.04(-0.71%)
Jul 06, 2005 5.707 5.712 5.640 5.653 114,955 -0.11(-1.86%)
Jul 05, 2005 5.801 5.835 5.736 5.760 127,645 -0.07(-1.15%)
Jul 01, 2005 5.610 5.833 5.610 5.827 272,087 +0.15(+2.64%)
Jun 30, 2005 5.691 5.693 5.586 5.677 91,442 +0.03(+0.62%)
Jun 29, 2005 5.680 5.680 5.618 5.643 46,654 +0.02(+0.33%)
Jun 28, 2005 5.608 5.627 5.562 5.624 141,082 +0.05(+0.82%)
Jun 27, 2005 5.610 5.621 5.573 5.578 131,751 -0.03(-0.57%)
Jun 24, 2005 5.664 5.664 5.560 5.610 119,807 -0.03(-0.52%)
Jun 23, 2005 5.672 5.677 5.627 5.640 82,111 -0.02(-0.38%)
Jun 22, 2005 5.656 5.677 5.648 5.661 75,019 +0.02(+0.38%)
Jun 21, 2005 5.621 5.667 5.605 5.640 133,617 +0.01(+0.19%)
Jun 20, 2005 5.771 5.771 5.511 5.629 520,660 -0.17(-2.91%)
Jun 17, 2005 5.825 5.833 5.734 5.798 76,512 -0.09(-1.55%)
Jun 16, 2005 5.849 5.894 5.811 5.889 86,590 +0.12(+2.04%)
Jun 15, 2005 5.902 5.908 5.771 5.771 87,336 -0.13(-2.27%)
Jun 14, 2005 5.857 5.919 5.854 5.905 82,111 +0.03(+0.46%)
Jun 13, 2005 5.873 5.881 5.827 5.878 98,160 +0.01(+0.09%)
Jun 10, 2005 5.868 5.876 5.827 5.873 32,471 -0.01(-0.09%)
Jun 09, 2005 5.811 5.878 5.750 5.878 61,210 +0.07(+1.20%)
Jun 08, 2005 5.860 5.881 5.782 5.809 51,132 -0.02(-0.32%)
Jun 07, 2005 5.801 5.924 5.785 5.827 101,892 +0.07(+1.16%)
Jun 06, 2005 5.787 5.801 5.688 5.760 134,737 -0.05(-0.83%)
Jun 03, 2005 5.795 5.857 5.774 5.809 91,068 +0.01(+0.23%)
Jun 02, 2005 5.675 5.833 5.632 5.795 167,208 +0.15(+2.71%)
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.