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 (%)
Oct 31, 2018 5.970 5.976 5.819 5.819 73,218 -0.13(-2.24%)
Oct 30, 2018 6.028 6.040 5.947 5.953 20,579 -0.05(-0.87%)
Oct 29, 2018 6.086 6.092 5.947 6.005 26,196 +0.06(+0.98%)
Oct 26, 2018 6.063 6.063 5.947 5.947 42,228 -0.14(-2.29%)
Oct 25, 2018 6.057 6.086 5.947 6.086 99,349 +0.08(+1.35%)
Oct 24, 2018 6.063 6.063 5.998 6.005 25,755 -0.04(-0.67%)
Oct 23, 2018 6.092 6.092 6.011 6.046 19,021 -0.03(-0.48%)
Oct 22, 2018 6.133 6.154 6.075 6.075 33,522 -0.07(-1.13%)
Oct 19, 2018 6.069 6.208 6.005 6.144 105,483 +0.10(+1.63%)
Oct 18, 2018 6.034 6.109 6.011 6.046 38,348 +0.01(+0.19%)
Oct 17, 2018 6.046 6.111 6.022 6.034 34,282 -0.03(-0.57%)
Oct 16, 2018 6.063 6.074 5.999 6.069 54,076 +0.08(+1.36%)
Oct 15, 2018 6.034 6.034 5.976 5.987 36,078 +0.03(+0.49%)
Oct 12, 2018 6.040 6.127 5.947 5.958 52,224 -0.02(-0.29%)
Oct 11, 2018 6.022 6.169 5.947 5.976 61,944 -0.15(-2.37%)
Oct 10, 2018 6.208 6.208 6.092 6.121 33,970 -0.06(-1.03%)
Oct 09, 2018 6.220 6.237 6.167 6.185 68,686 -0.06(-0.93%)
Oct 08, 2018 6.208 6.260 6.208 6.243 44,810 +0.02(+0.37%)
Oct 05, 2018 6.278 6.301 6.208 6.220 44,468 -0.06(-0.92%)
Oct 04, 2018 6.301 6.391 6.272 6.278 21,624 -0.06(-1.01%)
Oct 03, 2018 6.376 6.428 6.318 6.341 13,271 -0.02(-0.36%)
Oct 02, 2018 6.307 6.388 6.307 6.365 38,353 +0.00(+0.00%)
Oct 01, 2018 6.289 6.370 6.266 6.365 78,168 +0.06(+1.01%)
Sep 28, 2018 6.266 6.318 6.266 6.301 39,815 +0.02(+0.37%)
Sep 27, 2018 6.254 6.278 6.220 6.278 43,519 +0.01(+0.19%)
Sep 26, 2018 6.272 6.318 6.266 6.266 53,905 +0.00(+0.00%)
Sep 25, 2018 6.301 6.392 6.231 6.266 118,002 -0.03(-0.55%)
Sep 24, 2018 6.359 6.382 6.278 6.301 129,304 -0.08(-1.18%)
Sep 21, 2018 6.521 6.521 6.324 6.376 152,193 -0.13(-2.05%)
Sep 20, 2018 6.405 6.556 6.405 6.510 104,868 +0.08(+1.17%)
Sep 19, 2018 6.492 6.533 6.434 6.434 105,930 -0.07(-1.07%)
Sep 18, 2018 6.463 6.556 6.463 6.504 227,562 +0.05(+0.81%)
Sep 17, 2018 6.365 6.463 6.365 6.452 146,321 +0.09(+1.46%)
Sep 14, 2018 6.399 6.411 6.324 6.359 41,193 -0.08(-1.26%)
Sep 13, 2018 6.440 6.440 6.405 6.440 60,156 +0.00(+0.00%)
Sep 12, 2018 6.289 6.568 6.289 6.440 186,761 +0.16(+2.49%)
Sep 11, 2018 6.272 6.306 6.272 6.283 68,964 +0.01(+0.22%)
Sep 10, 2018 6.220 6.289 6.220 6.270 18,561 +0.03(+0.53%)
Sep 07, 2018 6.254 6.301 6.214 6.237 77,734 -0.03(-0.46%)
Sep 06, 2018 6.324 6.374 6.266 6.266 87,375 -0.06(-0.92%)
Sep 05, 2018 6.359 6.359 6.318 6.324 69,340 -0.04(-0.64%)
Sep 04, 2018 6.382 6.394 6.353 6.365 93,015 -0.02(-0.27%)
Aug 31, 2018 6.382 6.382 6.382 0 +0.00(+0.00%)
Aug 30, 2018 6.341 6.394 6.341 6.382 39,256 -0.01(-0.13%)
Aug 29, 2018 6.376 6.399 6.336 6.390 54,743 +0.05(+0.77%)
Aug 28, 2018 6.341 6.375 6.327 6.341 28,518 -0.02(-0.27%)
Aug 27, 2018 6.388 6.410 6.359 6.359 81,529 -0.02(-0.36%)
Aug 24, 2018 6.394 6.446 6.382 6.382 48,777 -0.01(-0.18%)
Aug 23, 2018 6.457 6.469 6.394 6.394 55,999 -0.08(-1.17%)
Aug 22, 2018 6.573 6.573 6.428 6.469 96,624 -0.10(-1.59%)
Aug 21, 2018 6.517 6.573 6.517 6.573 155,823 +0.09(+1.39%)
Aug 20, 2018 6.427 6.483 6.407 6.483 115,171 +0.06(+0.88%)
Aug 17, 2018 6.404 6.432 6.347 6.427 77,492 +0.06(+0.89%)
Aug 16, 2018 6.353 6.370 6.339 6.370 46,674 +0.04(+0.63%)
Aug 15, 2018 6.359 6.371 6.308 6.330 64,828 -0.06(-0.88%)
Aug 14, 2018 6.370 6.410 6.359 6.387 72,895 +0.01(+0.09%)
Aug 13, 2018 6.432 6.483 6.366 6.381 56,304 -0.06(-0.96%)
Aug 10, 2018 6.472 6.562 6.415 6.443 78,730 -0.03(-0.53%)
Aug 09, 2018 6.463 6.497 6.452 6.478 44,979 +0.05(+0.80%)
Aug 08, 2018 6.398 6.465 6.379 6.427 43,261 +0.02(+0.26%)
Aug 07, 2018 6.472 6.472 6.392 6.410 59,286 +0.00(+0.00%)
Aug 06, 2018 6.342 6.410 6.336 6.410 102,339 +0.06(+0.98%)
Aug 03, 2018 6.330 6.347 6.297 6.347 41,223 +0.06(+0.98%)
Aug 02, 2018 6.276 6.313 6.274 6.286 47,518 +0.01(+0.19%)
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.