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, 2018 6.388 6.388 6.388 0 +0.00(+0.00%)
Aug 30, 2018 6.348 6.400 6.348 6.388 39,217 -0.01(-0.13%)
Aug 29, 2018 6.383 6.406 6.342 6.397 54,688 +0.05(+0.77%)
Aug 28, 2018 6.348 6.381 6.333 6.348 28,490 -0.02(-0.27%)
Aug 27, 2018 6.394 6.416 6.365 6.365 81,448 -0.02(-0.36%)
Aug 24, 2018 6.400 6.452 6.388 6.388 48,729 -0.01(-0.18%)
Aug 23, 2018 6.464 6.475 6.400 6.400 55,944 -0.08(-1.17%)
Aug 22, 2018 6.580 6.580 6.435 6.475 96,528 -0.10(-1.59%)
Aug 21, 2018 6.523 6.580 6.523 6.580 155,668 +0.09(+1.39%)
Aug 20, 2018 6.433 6.489 6.413 6.489 115,057 +0.06(+0.88%)
Aug 17, 2018 6.410 6.439 6.354 6.433 77,415 +0.06(+0.89%)
Aug 16, 2018 6.359 6.376 6.345 6.376 46,627 +0.04(+0.62%)
Aug 15, 2018 6.365 6.377 6.314 6.337 64,763 -0.06(-0.88%)
Aug 14, 2018 6.376 6.416 6.365 6.393 72,823 +0.01(+0.09%)
Aug 13, 2018 6.439 6.489 6.373 6.388 56,248 -0.06(-0.96%)
Aug 10, 2018 6.478 6.569 6.422 6.450 78,652 -0.03(-0.53%)
Aug 09, 2018 6.470 6.504 6.458 6.484 44,934 +0.05(+0.80%)
Aug 08, 2018 6.405 6.471 6.385 6.433 43,218 +0.02(+0.26%)
Aug 07, 2018 6.478 6.478 6.398 6.416 59,228 +0.00(+0.00%)
Aug 06, 2018 6.348 6.416 6.342 6.416 102,237 +0.06(+0.98%)
Aug 03, 2018 6.337 6.354 6.303 6.354 41,182 +0.06(+0.98%)
Aug 02, 2018 6.283 6.320 6.280 6.292 47,470 +0.01(+0.19%)
Aug 01, 2018 6.325 6.325 6.262 6.280 60,449 -0.01(-0.18%)
Jul 31, 2018 6.280 6.320 6.263 6.291 51,463 +0.04(+0.63%)
Jul 30, 2018 6.224 6.252 6.190 6.252 67,987 +0.06(+0.91%)
Jul 27, 2018 6.229 6.241 6.190 6.195 52,317 -0.05(-0.82%)
Jul 26, 2018 6.190 6.246 6.190 6.246 78,771 +0.03(+0.45%)
Jul 25, 2018 6.224 6.224 6.180 6.218 14,555 +0.05(+0.73%)
Jul 24, 2018 6.280 6.280 6.167 6.173 64,507 -0.02(-0.27%)
Jul 23, 2018 6.212 6.216 6.190 6.190 43,350 +0.00(+0.00%)
Jul 20, 2018 6.280 6.280 6.178 6.190 76,144 -0.05(-0.73%)
Jul 19, 2018 6.173 6.246 6.173 6.235 116,402 +0.03(+0.46%)
Jul 18, 2018 6.224 6.224 6.174 6.207 36,256 -0.01(-0.12%)
Jul 17, 2018 6.201 6.219 6.190 6.214 61,205 -0.01(-0.16%)
Jul 16, 2018 6.229 6.229 6.207 6.224 39,842 +0.00(+0.00%)
Jul 13, 2018 6.229 6.246 6.212 6.224 32,443 -0.01(-0.09%)
Jul 12, 2018 6.229 6.263 6.212 6.229 68,210 +0.02(+0.36%)
Jul 11, 2018 6.224 6.258 6.184 6.207 75,796 -0.04(-0.63%)
Jul 10, 2018 6.224 6.274 6.224 6.246 58,602 +0.02(+0.36%)
Jul 09, 2018 6.337 6.337 6.224 6.224 130,035 -0.05(-0.72%)
Jul 06, 2018 6.258 6.303 6.258 6.269 88,836 +0.02(+0.27%)
Jul 05, 2018 6.258 6.291 6.224 6.252 133,511 +0.05(+0.79%)
Jul 03, 2018 6.203 6.203 6.203 0 +0.06(+0.95%)
Jul 02, 2018 6.184 6.195 6.126 6.144 63,959 +0.02(+0.28%)
Jun 29, 2018 6.071 6.133 6.071 6.127 106,250 +0.06(+0.93%)
Jun 28, 2018 6.105 6.139 6.059 6.071 103,975 -0.04(-0.65%)
Jun 27, 2018 6.122 6.161 6.094 6.110 179,653 +0.00(+0.00%)
Jun 26, 2018 6.144 6.193 6.110 6.110 189,579 -0.04(-0.64%)
Jun 25, 2018 6.195 6.232 6.135 6.150 164,997 -0.05(-0.73%)
Jun 22, 2018 6.308 6.325 6.195 6.195 239,249 -0.07(-1.08%)
Jun 21, 2018 6.330 6.330 6.224 6.263 218,735 -0.05(-0.72%)
Jun 20, 2018 6.365 6.365 6.303 6.308 111,520 -0.02(-0.36%)
Jun 19, 2018 6.410 6.427 6.320 6.331 136,176 -0.10(-1.50%)
Jun 18, 2018 6.495 6.529 6.416 6.427 76,609 -0.10(-1.47%)
Jun 15, 2018 6.637 6.501 6.523 97,080 -0.11(-1.70%)
Jun 14, 2018 6.631 6.640 6.608 6.637 24,815 +0.05(+0.69%)
Jun 13, 2018 6.620 6.626 6.546 6.591 109,194 -0.02(-0.26%)
Jun 12, 2018 6.699 6.699 6.597 6.608 99,729 -0.04(-0.60%)
Jun 11, 2018 6.682 6.682 6.620 6.648 49,662 -0.04(-0.59%)
Jun 08, 2018 6.688 6.692 6.656 6.688 42,484 +0.01(+0.17%)
Jun 07, 2018 6.665 6.684 6.643 6.676 21,672 +0.03(+0.51%)
Jun 06, 2018 6.637 6.642 27,325 -0.04(-0.59%)
Jun 05, 2018 6.671 6.683 6.646 6.682 18,235 +0.01(+0.17%)
Jun 04, 2018 6.688 6.699 6.665 6.671 49,360 +0.02(+0.26%)
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.