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, 2022 7.705 7.889 7.646 7.646 45,273 -0.04(-0.54%)
Aug 30, 2022 7.705 7.722 7.646 7.688 11,551 -0.07(-0.86%)
Aug 29, 2022 7.680 7.780 7.663 7.755 12,280 +0.05(+0.65%)
Aug 26, 2022 7.805 7.808 7.702 7.705 11,605 -0.08(-0.97%)
Aug 25, 2022 7.814 7.839 7.755 7.780 37,005 -0.04(-0.54%)
Aug 24, 2022 7.830 7.948 7.789 7.822 20,271 -0.04(-0.53%)
Aug 23, 2022 7.864 7.965 7.830 7.864 29,606 -0.08(-1.05%)
Aug 22, 2022 7.939 8.107 7.873 7.948 16,160 -0.01(-0.11%)
Aug 19, 2022 7.972 8.005 7.833 7.956 21,076 -0.05(-0.61%)
Aug 18, 2022 8.079 8.095 7.972 8.005 18,203 -0.00(-0.05%)
Aug 17, 2022 8.030 8.063 7.975 8.009 16,105 -0.03(-0.36%)
Aug 16, 2022 8.071 8.079 8.013 8.038 19,334 +0.02(+0.20%)
Aug 15, 2022 7.997 8.071 7.964 8.022 5,561 -0.04(-0.51%)
Aug 12, 2022 8.063 8.075 7.940 8.063 18,698 +0.00(+0.00%)
Aug 11, 2022 8.095 8.095 7.973 8.063 9,173 +0.04(+0.55%)
Aug 10, 2022 7.931 8.029 7.915 8.018 27,583 +0.10(+1.20%)
Aug 09, 2022 7.866 7.940 7.809 7.923 15,734 +0.11(+1.36%)
Aug 08, 2022 7.759 7.875 7.745 7.817 32,028 +0.00(+0.00%)
Aug 05, 2022 7.866 7.866 7.792 7.817 7,952 -0.11(-1.35%)
Aug 04, 2022 7.899 7.987 7.874 7.923 19,602 -0.00(-0.01%)
Aug 03, 2022 7.849 7.964 7.841 7.924 13,145 -0.02(-0.30%)
Aug 02, 2022 7.899 7.948 7.817 7.948 5,991 +0.00(+0.00%)
Aug 01, 2022 7.710 7.948 7.653 7.948 35,081 +0.25(+3.19%)
Jul 29, 2022 7.710 7.726 7.694 7.702 5,440 +0.02(+0.21%)
Jul 28, 2022 7.653 7.706 7.538 7.685 14,774 +0.04(+0.54%)
Jul 27, 2022 7.571 7.685 7.507 7.644 28,863 +0.10(+1.30%)
Jul 26, 2022 7.530 7.546 7.519 7.546 6,722 +0.05(+0.66%)
Jul 25, 2022 7.472 7.521 7.472 7.497 13,323 +0.10(+1.33%)
Jul 22, 2022 7.374 7.464 7.372 7.398 10,616 +0.02(+0.33%)
Jul 21, 2022 7.390 7.423 7.308 7.374 35,813 +0.00(+0.00%)
Jul 20, 2022 7.398 7.463 7.358 7.374 19,696 -0.04(-0.55%)
Jul 19, 2022 7.439 7.439 7.292 7.415 41,672 +0.12(+1.69%)
Jul 18, 2022 7.464 7.464 7.292 7.292 24,864 -0.06(-0.78%)
Jul 15, 2022 7.226 7.349 7.210 7.349 16,979 +0.12(+1.70%)
Jul 14, 2022 7.251 7.267 7.119 7.226 28,905 +0.01(+0.11%)
Jul 13, 2022 7.185 7.267 7.177 7.218 28,855 +0.01(+0.17%)
Jul 12, 2022 7.218 7.277 7.136 7.206 11,712 -0.02(-0.28%)
Jul 11, 2022 7.177 7.226 7.177 7.226 8,197 -0.02(-0.23%)
Jul 08, 2022 7.210 7.259 7.185 7.242 6,470 +0.02(+0.34%)
Jul 07, 2022 7.201 7.339 7.169 7.218 23,895 +0.04(+0.57%)
Jul 06, 2022 7.152 7.234 7.096 7.177 18,396 +0.00(+0.00%)
Jul 05, 2022 7.169 7.210 7.095 7.177 34,414 -0.16(-2.23%)
Jul 01, 2022 7.193 7.341 7.152 7.341 26,752 +0.12(+1.70%)
Jun 30, 2022 7.247 7.356 7.185 7.218 31,523 +0.01(+0.11%)
Jun 29, 2022 7.201 7.226 7.169 7.210 30,362 +0.02(+0.34%)
Jun 28, 2022 7.226 7.353 7.152 7.185 38,288 -0.03(-0.45%)
Jun 27, 2022 7.152 7.268 7.136 7.218 51,500 +0.07(+1.03%)
Jun 24, 2022 7.046 7.148 7.046 7.144 26,368 +0.12(+1.75%)
Jun 23, 2022 7.046 7.087 6.988 7.021 19,783 +0.01(+0.12%)
Jun 22, 2022 7.013 7.078 6.992 7.013 70,597 -0.05(-0.70%)
Jun 21, 2022 7.152 7.226 7.021 7.062 227,442 -0.02(-0.35%)
Jun 17, 2022 7.136 7.324 7.054 7.087 47,851 -0.10(-1.37%)
Jun 16, 2022 7.349 7.366 7.177 7.185 36,618 -0.27(-3.63%)
Jun 15, 2022 7.431 7.497 7.382 7.456 53,543 +0.00(+0.00%)
Jun 14, 2022 7.595 7.595 7.423 7.456 44,384 -0.08(-1.09%)
Jun 13, 2022 7.833 7.833 7.490 7.538 40,441 -0.45(-5.65%)
Jun 10, 2022 8.038 8.038 7.940 7.989 17,650 -0.06(-0.71%)
Jun 09, 2022 8.186 8.195 8.046 8.046 7,860 -0.21(-2.49%)
Jun 08, 2022 8.284 8.309 8.219 8.251 9,258 -0.09(-1.13%)
Jun 07, 2022 8.310 8.366 8.227 8.345 18,035 +0.01(+0.14%)
Jun 06, 2022 8.366 8.469 8.243 8.333 25,194 -0.16(-1.84%)
Jun 03, 2022 8.481 8.489 8.358 8.489 8,992 +0.01(+0.10%)
Jun 02, 2022 8.284 8.571 8.165 8.481 26,973 -0.07(-0.77%)
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.