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 )

7.630 +0.060 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2006 6.381 6.424 6.368 6.405 83,313 +0.02(+0.38%)
Nov 29, 2006 6.239 6.413 6.239 6.381 136,365 +0.12(+1.84%)
Nov 28, 2006 6.196 6.271 6.188 6.266 88,170 +0.09(+1.39%)
Nov 27, 2006 6.263 6.301 6.162 6.180 146,079 -0.06(-0.99%)
Nov 24, 2006 6.234 6.258 6.234 6.242 81,445 -0.06(-0.93%)
Nov 22, 2006 6.143 6.317 6.143 6.301 215,569 +0.14(+2.30%)
Nov 21, 2006 6.170 6.212 6.140 6.159 94,895 -0.05(-0.78%)
Nov 20, 2006 6.263 6.263 6.172 6.207 209,591 -0.51(-7.57%)
Nov 17, 2006 6.718 6.724 6.702 6.716 168,495 -0.00(-0.04%)
Nov 16, 2006 6.753 6.785 6.705 6.718 147,573 +0.05(+0.80%)
Nov 15, 2006 6.713 6.732 6.665 6.665 137,112 -0.03(-0.40%)
Nov 14, 2006 6.676 6.729 6.665 6.692 128,146 +0.04(+0.56%)
Nov 13, 2006 6.638 6.676 6.576 6.654 139,354 +0.06(+0.85%)
Nov 10, 2006 6.531 6.611 6.531 6.598 159,902 +0.18(+2.75%)
Nov 09, 2006 6.464 6.464 6.419 6.421 41,843 -0.02(-0.25%)
Nov 08, 2006 6.424 6.448 6.389 6.437 49,315 -0.01(-0.08%)
Nov 07, 2006 6.400 6.459 6.386 6.443 33,997 +0.07(+1.09%)
Nov 06, 2006 6.394 6.437 6.349 6.373 66,501 -0.00(-0.04%)
Nov 03, 2006 6.357 6.397 6.285 6.376 81,819 +0.03(+0.42%)
Nov 02, 2006 6.510 6.510 6.309 6.349 266,379 -0.19(-2.87%)
Nov 01, 2006 6.560 6.590 6.504 6.536 119,926 +0.01(+0.21%)
Oct 31, 2006 6.494 6.571 6.477 6.523 93,027 +0.03(+0.49%)
Oct 30, 2006 6.453 6.518 6.432 6.491 76,588 +0.04(+0.62%)
Oct 27, 2006 6.467 6.483 6.440 6.451 60,523 -0.03(-0.54%)
Oct 26, 2006 6.552 6.552 6.472 6.485 70,237 -0.03(-0.41%)
Oct 25, 2006 6.507 6.542 6.472 6.512 65,007 +0.00(+0.00%)
Oct 24, 2006 6.435 6.512 6.435 6.512 93,774 +0.08(+1.21%)
Oct 23, 2006 6.421 6.435 6.402 6.435 50,062 +0.03(+0.42%)
Oct 20, 2006 6.416 6.435 6.397 6.408 72,852 +0.00(+0.00%)
Oct 19, 2006 6.416 6.424 6.397 6.408 25,778 +0.01(+0.17%)
Oct 18, 2006 6.411 6.424 6.373 6.397 34,371 +0.02(+0.34%)
Oct 17, 2006 6.338 6.376 6.322 6.376 76,215 -0.02(-0.29%)
Oct 16, 2006 6.419 6.421 6.352 6.394 59,029 +0.00(+0.04%)
Oct 13, 2006 6.373 6.392 6.370 6.392 21,295 +0.00(+0.00%)
Oct 12, 2006 6.373 6.405 6.330 6.392 63,139 +0.02(+0.29%)
Oct 11, 2006 6.392 6.394 6.373 6.373 38,854 +0.00(+0.00%)
Oct 10, 2006 6.389 6.421 6.362 6.373 44,085 -0.03(-0.42%)
Oct 09, 2006 6.384 6.402 6.370 6.400 24,657 +0.01(+0.21%)
Oct 06, 2006 6.389 6.421 6.373 6.386 36,986 -0.01(-0.08%)
Oct 05, 2006 6.376 6.419 6.376 6.392 56,040 +0.01(+0.13%)
Oct 04, 2006 6.378 6.408 6.370 6.384 75,841 +0.01(+0.17%)
Oct 03, 2006 6.381 6.408 6.370 6.373 88,917 +0.00(+0.04%)
Oct 02, 2006 6.357 6.373 6.344 6.370 32,129 -0.01(-0.13%)
Sep 29, 2006 6.301 6.381 6.301 6.378 79,951 +0.06(+0.97%)
Sep 28, 2006 6.290 6.317 6.290 6.317 40,349 +0.02(+0.36%)
Sep 27, 2006 6.263 6.303 6.250 6.294 62,391 +0.00(+0.07%)
Sep 26, 2006 6.357 6.370 6.250 6.290 90,785 -0.08(-1.22%)
Sep 25, 2006 6.314 6.376 6.314 6.368 60,897 +0.05(+0.72%)
Sep 22, 2006 6.285 6.322 6.271 6.322 69,116 +0.05(+0.72%)
Sep 21, 2006 6.253 6.303 6.253 6.277 79,577 +0.01(+0.17%)
Sep 20, 2006 6.245 6.279 6.245 6.266 93,401 +0.02(+0.26%)
Sep 19, 2006 6.226 6.263 6.226 6.250 42,590 +0.05(+0.73%)
Sep 18, 2006 6.212 6.231 6.175 6.204 81,445 +0.03(+0.56%)
Sep 15, 2006 6.132 6.188 6.132 6.170 54,172 +0.06(+1.05%)
Sep 14, 2006 6.121 6.138 6.087 6.105 71,731 +0.01(+0.18%)
Sep 13, 2006 6.079 6.135 6.065 6.095 73,600 +0.02(+0.40%)
Sep 12, 2006 6.068 6.095 6.038 6.071 62,765 +0.01(+0.22%)
Sep 11, 2006 6.073 6.084 6.057 6.057 45,953 -0.01(-0.15%)
Sep 08, 2006 5.875 6.146 5.875 6.066 81,445 -0.05(-0.82%)
Sep 07, 2006 6.231 6.231 6.076 6.116 79,951 -0.13(-2.14%)
Sep 06, 2006 6.309 6.309 6.250 6.250 73,973 -0.06(-1.02%)
Sep 05, 2006 6.303 6.336 6.269 6.314 86,676 +0.03(+0.51%)
Sep 01, 2006 6.234 6.290 6.226 6.282 75,468 +0.06(+1.03%)
Aug 31, 2006 6.186 6.220 6.183 6.218 31,756 +0.03(+0.56%)
Aug 30, 2006 6.183 6.199 6.156 6.183 47,821 +0.02(+0.39%)
Aug 29, 2006 6.199 6.207 6.121 6.159 61,644 -0.06(-0.99%)
Aug 28, 2006 6.231 6.255 6.204 6.220 42,217 +0.02(+0.26%)
Aug 25, 2006 6.196 6.223 6.194 6.204 63,139 +0.01(+0.13%)
Aug 24, 2006 6.239 6.269 6.186 6.196 88,917 -0.03(-0.47%)
Aug 23, 2006 6.199 6.253 6.186 6.226 89,664 +0.03(+0.43%)
Aug 22, 2006 6.127 6.199 6.092 6.199 122,168 +0.07(+1.18%)
Aug 21, 2006 6.129 6.135 6.057 6.127 51,930 -0.02(-0.35%)
Aug 18, 2006 6.103 6.170 6.036 6.148 88,917 -0.01(-0.13%)
Aug 17, 2006 6.175 6.175 6.143 6.156 50,062 +0.02(+0.35%)
Aug 16, 2006 6.199 6.199 6.097 6.135 107,971 -0.04(-0.65%)
Aug 15, 2006 6.138 6.202 6.132 6.175 53,425 +0.08(+1.27%)
Aug 14, 2006 6.073 6.097 6.052 6.097 61,271 +0.06(+1.06%)
Aug 11, 2006 6.049 6.089 6.006 6.033 48,194 +0.00(+0.04%)
Aug 10, 2006 6.081 6.097 6.014 6.030 87,423 -0.05(-0.84%)
Aug 09, 2006 6.103 6.103 6.060 6.081 63,886 +0.03(+0.49%)
Aug 08, 2006 6.009 6.055 5.980 6.052 38,854 +0.05(+0.76%)
Aug 07, 2006 6.041 6.055 5.996 6.006 57,535 -0.02(-0.27%)
Aug 04, 2006 6.001 6.072 5.998 6.022 41,843 +0.03(+0.49%)
Aug 03, 2006 5.996 6.009 5.945 5.993 27,273 -0.00(-0.04%)
Aug 02, 2006 5.945 5.996 5.929 5.996 43,338 +0.07(+1.13%)
Aug 01, 2006 5.945 5.963 5.915 5.929 67,248 -0.01(-0.14%)
Jul 31, 2006 5.931 5.947 5.897 5.937 74,720 +0.01(+0.09%)
Jul 28, 2006 5.894 5.974 5.894 5.931 79,951 +0.01(+0.18%)
Jul 27, 2006 5.902 5.953 5.902 5.921 51,183 +0.03(+0.55%)
Jul 26, 2006 5.867 5.889 5.830 5.889 54,919 -0.01(-0.09%)
Jul 25, 2006 5.859 5.905 5.835 5.894 107,597 +0.02(+0.32%)
Jul 24, 2006 5.819 5.875 5.782 5.875 109,466 +0.05(+0.78%)
Jul 21, 2006 5.840 5.840 5.822 5.830 112,828 -0.03(-0.55%)
Jul 20, 2006 5.733 5.942 5.709 5.862 109,839 +0.16(+2.72%)
Jul 19, 2006 5.608 5.733 5.608 5.707 128,146 +0.11(+1.96%)
Jul 18, 2006 5.581 5.597 5.541 5.597 51,183 +0.05(+0.87%)
Jul 17, 2006 5.618 5.626 5.549 5.549 55,667 -0.06(-1.14%)
Jul 14, 2006 5.677 5.677 5.583 5.613 50,436 -0.05(-0.90%)
Jul 13, 2006 5.666 5.677 5.637 5.664 32,129 -0.01(-0.24%)
Jul 12, 2006 5.688 5.688 5.634 5.677 59,403 +0.00(+0.05%)
Jul 11, 2006 5.640 5.688 5.637 5.674 88,544 +0.02(+0.43%)
Jul 10, 2006 5.608 5.685 5.605 5.650 66,875 +0.02(+0.29%)
Jul 07, 2006 5.656 5.688 5.594 5.634 143,463 -0.01(-0.24%)
Jul 06, 2006 5.581 5.648 5.570 5.648 116,564 +0.05(+0.96%)
Jul 05, 2006 5.605 5.618 5.557 5.594 60,523 -0.01(-0.19%)
Jul 03, 2006 5.567 5.605 5.565 5.605 29,141 +0.05(+0.92%)
Jun 30, 2006 5.514 5.613 5.514 5.554 50,062 +0.05(+0.83%)
Jun 29, 2006 5.452 5.567 5.452 5.508 91,533 +0.03(+0.64%)
Jun 28, 2006 5.447 5.476 5.439 5.474 31,009 +0.01(+0.25%)
Jun 27, 2006 5.423 5.474 5.423 5.460 69,116 +0.03(+0.64%)
Jun 26, 2006 5.460 5.498 5.372 5.426 116,190 -0.03(-0.59%)
Jun 23, 2006 5.476 5.479 5.436 5.458 39,975 -0.00(-0.05%)
Jun 22, 2006 5.517 5.541 5.450 5.460 50,810 -0.04(-0.73%)
Jun 21, 2006 5.487 5.551 5.487 5.500 38,854 +0.02(+0.44%)
Jun 20, 2006 5.517 5.527 5.450 5.476 56,414 -0.01(-0.24%)
Jun 19, 2006 5.517 5.557 5.468 5.490 57,535 -0.01(-0.19%)
Jun 16, 2006 5.527 5.554 5.500 5.500 44,832 +0.00(+0.00%)
Jun 15, 2006 5.468 5.541 5.439 5.500 75,094 +0.02(+0.29%)
Jun 14, 2006 5.498 5.514 5.463 5.484 77,336 -0.03(-0.49%)
Jun 13, 2006 5.541 5.554 5.500 5.511 51,183 -0.05(-0.98%)
Jun 12, 2006 5.541 5.616 5.541 5.566 40,722 +0.03(+0.45%)
Jun 09, 2006 5.500 5.559 5.500 5.541 63,886 +0.04(+0.73%)
Jun 08, 2006 5.562 5.567 5.500 5.500 88,917 -0.07(-1.20%)
Jun 07, 2006 5.637 5.664 5.549 5.567 114,322 -0.08(-1.38%)
Jun 06, 2006 5.658 5.685 5.581 5.645 49,689 -0.00(-0.05%)
Jun 05, 2006 5.664 5.699 5.648 5.648 99,005 -0.03(-0.47%)
Jun 02, 2006 5.682 5.693 5.650 5.674 69,116 +0.02(+0.43%)
Jun 01, 2006 5.648 5.696 5.648 5.650 84,060 +0.02(+0.33%)
May 31, 2006 5.624 5.632 5.570 5.632 89,664 +0.05(+0.81%)
May 30, 2006 5.616 5.642 5.575 5.586 115,443 -0.05(-0.95%)
May 26, 2006 5.581 5.658 5.581 5.640 36,613 +0.09(+1.54%)
May 25, 2006 5.538 5.559 5.482 5.554 74,720 +0.06(+1.07%)
May 24, 2006 5.570 5.570 5.420 5.495 71,358 -0.06(-1.01%)
May 23, 2006 5.567 5.624 5.533 5.551 104,982 +0.00(+0.00%)
May 22, 2006 5.616 5.618 5.519 5.551 30,635 -0.07(-1.24%)
May 19, 2006 5.632 5.658 5.621 5.621 55,293 -0.01(-0.19%)
May 18, 2006 5.701 5.707 5.608 5.632 187,922 -0.07(-1.22%)
May 17, 2006 5.779 5.795 5.696 5.701 151,309 -0.05(-0.93%)
May 16, 2006 5.704 5.784 5.704 5.755 33,997 +0.01(+0.14%)
May 15, 2006 5.792 5.792 5.707 5.747 56,787 -0.05(-0.83%)
May 12, 2006 5.838 5.875 5.760 5.795 34,745 -0.07(-1.14%)
May 11, 2006 5.921 5.931 5.859 5.862 114,322 -0.06(-0.99%)
May 10, 2006 5.926 5.969 5.870 5.921 47,447 +0.03(+0.45%)
May 09, 2006 5.862 5.894 5.854 5.894 55,667 +0.01(+0.18%)
May 08, 2006 5.795 5.910 5.795 5.883 126,278 +0.09(+1.52%)
May 05, 2006 5.757 5.827 5.757 5.795 48,568 +0.01(+0.14%)
May 04, 2006 5.704 5.792 5.704 5.787 107,597 +0.06(+1.12%)
May 03, 2006 5.709 5.787 5.704 5.723 98,257 -0.04(-0.70%)
May 02, 2006 5.720 5.822 5.717 5.763 106,850 +0.03(+0.47%)
May 01, 2006 5.757 5.771 5.712 5.736 103,861 +0.01(+0.14%)
Apr 28, 2006 5.741 5.747 5.725 5.728 21,669 +0.01(+0.09%)
Apr 27, 2006 5.787 5.795 5.688 5.723 59,403 -0.06(-1.02%)
Apr 26, 2006 5.709 5.808 5.688 5.782 62,391 +0.07(+1.31%)
Apr 25, 2006 5.728 5.739 5.688 5.707 49,315 -0.02(-0.33%)
Apr 24, 2006 5.717 5.733 5.685 5.725 56,787 +0.01(+0.19%)
Apr 21, 2006 5.728 5.755 5.674 5.715 58,655 +0.01(+0.14%)
Apr 20, 2006 5.696 5.739 5.691 5.707 83,313 -0.01(-0.23%)
Apr 19, 2006 5.731 5.747 5.688 5.720 74,347 +0.02(+0.28%)
Apr 18, 2006 5.613 5.733 5.613 5.704 85,181 +0.08(+1.48%)
Apr 17, 2006 5.634 5.656 5.581 5.621 93,774 -0.05(-0.80%)
Apr 13, 2006 5.755 5.755 5.609 5.666 165,133 -0.11(-1.95%)
Apr 12, 2006 5.779 5.787 5.704 5.779 60,150 -0.01(-0.14%)
Apr 11, 2006 5.929 5.929 5.755 5.787 231,634 -0.16(-2.61%)
Apr 10, 2006 6.022 6.022 5.905 5.942 37,734 -0.05(-0.76%)
Apr 07, 2006 6.017 6.084 5.953 5.988 84,434 -0.01(-0.18%)
Apr 06, 2006 5.998 6.060 5.998 5.998 62,765 +0.01(+0.13%)
Apr 05, 2006 5.958 6.038 5.950 5.990 63,139 -0.03(-0.44%)
Apr 04, 2006 6.055 6.103 5.996 6.017 65,007 +0.01(+0.13%)
Apr 03, 2006 5.969 6.087 5.969 6.009 56,787 +0.03(+0.45%)
Mar 31, 2006 5.955 5.982 5.937 5.982 42,590 +0.06(+0.95%)
Mar 30, 2006 5.881 5.929 5.881 5.926 47,447 +0.01(+0.14%)
Mar 29, 2006 5.934 5.961 5.902 5.918 47,821 +0.03(+0.50%)
Mar 28, 2006 5.969 5.969 5.889 5.889 56,414 -0.07(-1.21%)
Mar 27, 2006 6.076 6.076 5.961 5.961 65,380 -0.12(-1.98%)
Mar 24, 2006 6.087 6.111 6.055 6.081 45,206 -0.03(-0.53%)
Mar 23, 2006 6.092 6.113 6.079 6.113 66,875 +0.05(+0.79%)
Mar 22, 2006 6.036 6.087 6.022 6.065 62,018 -0.02(-0.40%)
Mar 21, 2006 6.079 6.116 6.055 6.089 37,360 +0.01(+0.09%)
Mar 20, 2006 6.049 6.116 6.049 6.084 60,150 -0.03(-0.53%)
Mar 17, 2006 6.047 6.116 6.041 6.116 29,514 -0.01(-0.22%)
Mar 16, 2006 6.116 6.138 6.103 6.129 30,261 +0.05(+0.88%)
Mar 15, 2006 6.156 6.183 6.038 6.076 121,794 -0.05(-0.83%)
Mar 14, 2006 6.057 6.129 6.028 6.127 52,304 +0.09(+1.42%)
Mar 13, 2006 6.036 6.076 6.020 6.041 25,778 +0.01(+0.22%)
Mar 10, 2006 5.977 6.028 5.966 6.028 56,414 +0.11(+1.85%)
Mar 09, 2006 6.025 6.049 5.918 5.918 179,703 -0.07(-1.16%)
Mar 08, 2006 6.156 6.156 5.969 5.988 71,731 -0.12(-1.93%)
Mar 07, 2006 6.215 6.234 6.105 6.105 45,579 -0.09(-1.47%)
Mar 06, 2006 6.245 6.263 6.196 6.196 48,568 +0.02(+0.30%)
Mar 03, 2006 6.151 6.202 6.127 6.178 51,183 +0.03(+0.52%)
Mar 02, 2006 6.196 6.210 6.146 6.146 23,910 +0.01(+0.17%)
Mar 01, 2006 6.124 6.223 6.116 6.135 95,269 +0.02(+0.31%)
Feb 28, 2006 6.122 6.175 6.076 6.116 58,282 -0.01(-0.09%)
Feb 27, 2006 6.156 6.175 6.116 6.122 41,843 -0.06(-0.91%)
Feb 24, 2006 6.196 6.223 6.178 6.178 26,525 +0.00(+0.04%)
Feb 23, 2006 6.162 6.202 6.135 6.175 43,338 +0.07(+1.10%)
Feb 22, 2006 6.247 6.250 6.022 6.108 70,237 -0.13(-2.02%)
Feb 21, 2006 6.223 6.250 6.196 6.234 57,535 +0.04(+0.60%)
Feb 17, 2006 6.143 6.196 6.116 6.196 33,624 +0.09(+1.40%)
Feb 16, 2006 6.103 6.127 6.076 6.111 21,295 +0.02(+0.35%)
Feb 15, 2006 6.063 6.132 6.063 6.089 66,875 +0.00(+0.00%)
Feb 14, 2006 6.188 6.226 6.089 6.089 38,854 -0.08(-1.34%)
Feb 13, 2006 6.092 6.263 6.092 6.172 54,172 +0.03(+0.57%)
Feb 10, 2006 6.095 6.138 6.092 6.138 69,863 +0.03(+0.48%)
Feb 09, 2006 6.116 6.167 6.095 6.108 54,172 -0.03(-0.57%)
Feb 08, 2006 6.170 6.183 6.116 6.143 89,664 -0.05(-0.74%)
Feb 07, 2006 6.317 6.330 6.170 6.188 69,863 -0.13(-2.03%)
Feb 06, 2006 6.344 6.352 6.290 6.317 44,085 +0.05(+0.85%)
Feb 03, 2006 6.223 6.290 6.223 6.263 60,897 +0.00(+0.04%)
Feb 02, 2006 6.212 6.261 6.183 6.261 105,729 +0.10(+1.70%)
Feb 01, 2006 6.129 6.156 6.129 6.156 96,763 +0.06(+0.97%)
Jan 31, 2006 6.028 6.111 6.028 6.097 68,369 +0.05(+0.84%)
Jan 30, 2006 6.014 6.049 5.923 6.047 111,707 +0.02(+0.31%)
Jan 27, 2006 6.167 6.167 6.025 6.028 96,016 -0.14(-2.30%)
Jan 26, 2006 6.178 6.196 6.119 6.170 67,622 -0.01(-0.22%)
Jan 25, 2006 6.063 6.191 6.063 6.183 59,403 +0.13(+2.17%)
Jan 24, 2006 6.044 6.143 6.044 6.052 74,347 +0.02(+0.31%)
Jan 23, 2006 5.982 6.076 5.982 6.033 64,259 +0.06(+1.08%)
Jan 20, 2006 6.033 6.033 5.915 5.969 153,924 -0.09(-1.55%)
Jan 19, 2006 6.009 6.063 6.009 6.063 26,525 +0.03(+0.58%)
Jan 18, 2006 6.030 6.076 5.986 6.028 115,070 -0.05(-0.75%)
Jan 17, 2006 6.022 6.129 6.022 6.073 104,609 +0.06(+1.07%)
Jan 13, 2006 5.937 6.009 5.937 6.009 94,148 +0.09(+1.45%)
Jan 12, 2006 5.875 5.996 5.859 5.923 95,269 +0.03(+0.55%)
Jan 11, 2006 5.835 5.955 5.835 5.891 80,698 +0.03(+0.54%)
Jan 10, 2006 5.875 5.899 5.832 5.859 91,533 +0.01(+0.19%)
Jan 09, 2006 5.913 5.942 5.848 5.848 102,367 -0.06(-1.04%)
Jan 06, 2006 5.929 5.929 5.808 5.910 129,267 -0.02(-0.32%)
Jan 05, 2006 5.875 5.929 5.848 5.929 87,796 +0.03(+0.45%)
Jan 04, 2006 5.891 5.915 5.835 5.902 91,159 -0.01(-0.18%)
Jan 03, 2006 5.862 5.913 5.862 5.913 55,667 +0.04(+0.64%)
Dec 30, 2005 5.878 5.913 5.835 5.875 84,060 -0.00(-0.05%)
Dec 29, 2005 5.902 5.974 5.843 5.878 193,153 -0.01(-0.23%)
Dec 28, 2005 5.910 5.926 5.889 5.891 40,349 -0.00(-0.00%)
Dec 27, 2005 5.867 5.977 5.850 5.891 123,662 +0.00(+0.05%)
Dec 23, 2005 5.915 5.963 5.873 5.889 48,194 -0.05(-0.90%)
Dec 22, 2005 5.873 5.969 5.873 5.942 44,832 +0.07(+1.28%)
Dec 21, 2005 5.768 5.889 5.768 5.867 38,107 +0.10(+1.72%)
Dec 20, 2005 5.795 5.795 5.701 5.768 40,722 -0.04(-0.69%)
Dec 19, 2005 5.768 5.862 5.768 5.808 50,436 -0.19(-3.12%)
Dec 16, 2005 5.926 5.996 5.910 5.996 63,139 +0.10(+1.63%)
Dec 15, 2005 5.929 5.961 5.889 5.899 73,973 -0.08(-1.34%)
Dec 14, 2005 5.875 5.988 5.875 5.980 67,622 +0.09(+1.50%)
Dec 13, 2005 5.851 5.913 5.840 5.891 75,841 +0.01(+0.09%)
Dec 12, 2005 5.899 5.934 5.875 5.886 92,280 -0.02(-0.27%)
Dec 09, 2005 5.782 5.929 5.757 5.902 156,540 +0.11(+1.85%)
Dec 08, 2005 5.755 5.795 5.741 5.795 15,691 +0.03(+0.46%)
Dec 07, 2005 5.723 5.782 5.723 5.768 65,754 -0.01(-0.14%)
Dec 06, 2005 5.795 5.811 5.731 5.776 57,908 +0.05(+0.84%)
Dec 05, 2005 5.808 5.838 5.728 5.728 58,655 -0.07(-1.15%)
Dec 02, 2005 5.728 5.862 5.728 5.795 84,434 +0.09(+1.64%)
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.