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 )

7.490 -0.198 (-2.58%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2011 4.220 4.271 4.220 4.241 237,357 +0.04(+0.94%)
Aug 30, 2011 4.144 4.201 4.138 4.201 97,692 +0.02(+0.43%)
Aug 29, 2011 4.119 4.183 4.119 4.183 172,549 +0.09(+2.30%)
Aug 26, 2011 4.059 4.116 4.022 4.089 183,989 +0.03(+0.67%)
Aug 25, 2011 4.156 4.171 4.032 4.062 90,968 -0.06(-1.47%)
Aug 24, 2011 4.132 4.168 4.075 4.123 276,499 +0.01(+0.22%)
Aug 23, 2011 4.050 4.113 4.032 4.113 165,004 +0.10(+2.42%)
Aug 22, 2011 4.078 4.108 4.008 4.016 182,077 -0.02(-0.51%)
Aug 19, 2011 4.002 4.067 3.954 4.037 284,128 -0.05(-1.16%)
Aug 18, 2011 4.135 4.135 4.052 4.084 221,224 -0.15(-3.49%)
Aug 17, 2011 4.197 4.241 4.194 4.232 175,948 +0.04(+0.92%)
Aug 16, 2011 4.226 4.226 4.182 4.194 184,315 -0.06(-1.39%)
Aug 15, 2011 4.099 4.256 4.099 4.253 302,389 +0.19(+4.65%)
Aug 12, 2011 4.075 4.090 4.055 4.064 240,650 +0.00(+0.07%)
Aug 11, 2011 3.892 4.078 3.892 4.061 347,885 +0.18(+4.72%)
Aug 10, 2011 4.025 4.025 3.872 3.878 440,576 -0.21(-5.20%)
Aug 09, 2011 4.002 4.090 3.842 4.090 359,702 +0.24(+6.21%)
Aug 08, 2011 4.002 4.016 3.813 3.851 198,561 -0.31(-7.45%)
Aug 05, 2011 4.232 4.259 3.881 4.161 343,378 -0.01(-0.28%)
Aug 04, 2011 4.421 4.421 4.173 4.173 283,278 -0.27(-6.18%)
Aug 03, 2011 4.456 4.486 4.380 4.448 182,233 -0.01(-0.20%)
Aug 02, 2011 4.554 4.554 4.433 4.456 180,601 -0.11(-2.46%)
Aug 01, 2011 4.589 4.687 4.513 4.569 175,657 +0.03(+0.72%)
Jul 29, 2011 4.554 4.566 4.495 4.536 150,627 -0.04(-0.90%)
Jul 28, 2011 4.595 4.595 4.530 4.578 103,807 -0.01(-0.32%)
Jul 27, 2011 4.669 4.669 4.580 4.592 93,825 -0.09(-2.02%)
Jul 26, 2011 4.687 4.696 4.654 4.687 40,000 +0.02(+0.38%)
Jul 25, 2011 4.666 4.704 4.648 4.669 120,975 -0.04(-0.94%)
Jul 22, 2011 4.705 4.713 4.699 4.713 48,109 +0.03(+0.70%)
Jul 21, 2011 4.634 4.690 4.634 4.681 43,176 +0.06(+1.40%)
Jul 20, 2011 4.619 4.643 4.607 4.616 169,440 +0.00(+0.00%)
Jul 19, 2011 4.572 4.616 4.572 4.616 119,113 +0.07(+1.56%)
Jul 18, 2011 4.575 4.575 4.507 4.545 126,809 -0.04(-0.97%)
Jul 15, 2011 4.607 4.613 4.574 4.589 170,101 -0.00(-0.06%)
Jul 14, 2011 4.578 4.657 4.578 4.592 110,573 +0.01(+0.32%)
Jul 13, 2011 4.583 4.622 4.560 4.578 156,790 +0.00(+0.00%)
Jul 12, 2011 4.572 4.607 4.572 4.578 99,940 -0.03(-0.64%)
Jul 11, 2011 4.648 4.648 4.592 4.607 172,278 -0.08(-1.70%)
Jul 08, 2011 4.707 4.707 4.666 4.687 129,400 -0.05(-1.00%)
Jul 07, 2011 4.740 4.743 4.725 4.734 229,022 +0.01(+0.31%)
Jul 06, 2011 4.716 4.719 4.663 4.719 169,847 -0.02(-0.47%)
Jul 05, 2011 4.769 4.769 4.716 4.742 153,204 -0.02(-0.46%)
Jul 01, 2011 4.722 4.764 4.710 4.764 40,186 +0.04(+0.88%)
Jun 30, 2011 4.675 4.725 4.675 4.722 130,849 +0.07(+1.46%)
Jun 29, 2011 4.583 4.654 4.583 4.654 138,711 +0.08(+1.74%)
Jun 28, 2011 4.545 4.580 4.536 4.575 72,113 +0.06(+1.24%)
Jun 27, 2011 4.510 4.532 4.465 4.518 109,347 +0.01(+0.13%)
Jun 24, 2011 4.566 4.566 4.498 4.513 156,299 -0.05(-1.16%)
Jun 23, 2011 4.554 4.566 4.492 4.566 179,314 -0.02(-0.51%)
Jun 22, 2011 4.572 4.625 4.566 4.589 155,110 +0.01(+0.13%)
Jun 21, 2011 4.536 4.598 4.536 4.583 42,668 +0.05(+1.17%)
Jun 20, 2011 4.533 4.542 4.530 4.530 67,234 -0.01(-0.26%)
Jun 17, 2011 4.527 4.565 4.527 4.542 125,390 +0.04(+0.79%)
Jun 16, 2011 4.480 4.513 4.468 4.507 154,210 +0.01(+0.26%)
Jun 15, 2011 4.604 4.604 4.492 4.495 161,733 -0.14(-2.93%)
Jun 14, 2011 4.580 4.640 4.580 4.631 91,543 +0.07(+1.55%)
Jun 13, 2011 4.560 4.566 4.539 4.560 114,673 -0.01(-0.19%)
Jun 10, 2011 4.625 4.625 4.539 4.569 174,418 -0.07(-1.53%)
Jun 09, 2011 4.631 4.645 4.595 4.640 86,559 +0.02(+0.45%)
Jun 08, 2011 4.628 4.637 4.604 4.619 80,501 -0.02(-0.38%)
Jun 07, 2011 4.622 4.663 4.616 4.637 67,393 +0.04(+0.90%)
Jun 06, 2011 4.634 4.634 4.580 4.595 113,353 -0.04(-0.95%)
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.