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 (%)
Feb 28, 2023 7.275 7.275 7.117 7.187 49,103 -0.04(-0.49%)
Feb 27, 2023 7.248 7.283 7.160 7.222 88,640 +0.00(+0.00%)
Feb 24, 2023 7.398 7.398 7.196 7.222 26,327 -0.13(-1.71%)
Feb 23, 2023 7.363 7.512 7.301 7.347 45,274 +0.02(+0.27%)
Feb 22, 2023 7.433 7.433 7.327 7.327 28,182 -0.04(-0.48%)
Feb 21, 2023 7.440 7.489 7.337 7.363 39,223 -0.08(-1.04%)
Feb 17, 2023 7.431 7.464 7.380 7.440 8,197 -0.03(-0.46%)
Feb 16, 2023 7.457 7.500 7.412 7.474 12,794 -0.02(-0.23%)
Feb 15, 2023 7.586 7.586 7.431 7.491 23,187 +0.00(+0.00%)
Feb 14, 2023 7.457 7.542 7.440 7.491 10,840 +0.00(+0.00%)
Feb 13, 2023 7.448 7.508 7.423 7.491 11,636 +0.04(+0.58%)
Feb 10, 2023 7.320 7.457 7.320 7.448 10,292 +0.09(+1.28%)
Feb 09, 2023 7.431 7.486 7.328 7.354 21,317 -0.05(-0.70%)
Feb 08, 2023 7.466 7.466 7.355 7.405 10,285 -0.03(-0.35%)
Feb 07, 2023 7.336 7.431 7.278 7.431 31,035 +0.16(+2.24%)
Feb 06, 2023 7.294 7.307 7.260 7.268 34,953 -0.06(-0.82%)
Feb 03, 2023 7.491 7.491 7.311 7.328 18,353 -0.08(-1.04%)
Feb 02, 2023 7.405 7.483 7.380 7.405 37,090 -0.01(-0.12%)
Feb 01, 2023 7.526 7.560 7.311 7.414 80,327 -0.14(-1.82%)
Jan 31, 2023 7.466 7.551 7.465 7.551 27,895 +0.11(+1.50%)
Jan 30, 2023 7.423 7.508 7.345 7.440 21,258 -0.06(-0.80%)
Jan 27, 2023 7.474 7.517 7.449 7.500 8,454 +0.00(+0.00%)
Jan 26, 2023 7.551 7.551 7.476 7.500 13,024 +0.02(+0.23%)
Jan 25, 2023 7.431 7.517 7.397 7.483 13,020 -0.09(-1.25%)
Jan 24, 2023 7.354 7.582 7.346 7.577 21,187 +0.18(+2.44%)
Jan 23, 2023 7.388 7.508 7.388 7.397 28,532 +0.00(+0.00%)
Jan 20, 2023 7.260 7.397 7.260 7.397 33,993 +0.18(+2.50%)
Jan 19, 2023 7.217 7.363 7.191 7.217 10,995 +0.01(+0.15%)
Jan 18, 2023 7.328 7.380 7.200 7.206 21,097 -0.05(-0.62%)
Jan 17, 2023 7.277 7.371 7.242 7.251 22,244 -0.03(-0.35%)
Jan 13, 2023 7.157 7.277 7.157 7.277 6,704 -0.01(-0.12%)
Jan 12, 2023 7.242 7.294 7.234 7.285 19,990 +0.06(+0.81%)
Jan 11, 2023 7.139 7.237 7.139 7.227 13,131 +0.04(+0.62%)
Jan 10, 2023 7.217 7.217 7.157 7.182 15,917 -0.01(-0.12%)
Jan 09, 2023 7.174 7.242 7.165 7.191 13,338 +0.06(+0.84%)
Jan 06, 2023 7.028 7.139 7.011 7.131 17,161 +0.14(+1.96%)
Jan 05, 2023 7.122 7.122 6.958 6.994 42,734 -0.11(-1.57%)
Jan 04, 2023 7.062 7.131 6.963 7.105 12,972 +0.12(+1.72%)
Jan 03, 2023 6.976 6.994 6.908 6.985 22,074 +0.04(+0.62%)
Dec 30, 2022 6.882 6.951 6.822 6.942 45,633 +0.06(+0.87%)
Dec 29, 2022 6.925 6.959 6.865 6.882 50,579 +0.01(+0.12%)
Dec 28, 2022 6.976 7.079 6.865 6.873 27,847 -0.13(-1.90%)
Dec 27, 2022 7.019 7.036 6.985 7.006 11,648 -0.07(-1.03%)
Dec 23, 2022 6.951 7.088 6.951 7.079 13,567 +0.11(+1.60%)
Dec 22, 2022 7.036 7.045 6.908 6.968 18,813 -0.13(-1.81%)
Dec 21, 2022 7.105 7.114 7.002 7.097 51,585 +0.06(+0.85%)
Dec 20, 2022 7.011 7.114 7.011 7.036 19,925 +0.03(+0.37%)
Dec 19, 2022 7.088 7.097 7.005 7.011 22,916 -0.07(-0.97%)
Dec 16, 2022 7.294 7.410 7.011 7.079 61,859 -0.17(-2.37%)
Dec 15, 2022 7.302 7.517 7.079 7.251 32,903 -0.08(-1.05%)
Dec 14, 2022 7.328 7.380 7.200 7.328 20,090 +0.00(+0.00%)
Dec 13, 2022 7.380 7.423 7.268 7.328 14,228 +0.03(+0.47%)
Dec 12, 2022 7.294 7.320 7.251 7.294 21,390 +0.06(+0.83%)
Dec 09, 2022 7.282 7.282 7.208 7.234 10,196 -0.09(-1.17%)
Dec 08, 2022 7.388 7.436 7.148 7.320 32,856 +0.02(+0.23%)
Dec 07, 2022 7.311 7.337 7.290 7.302 14,168 -0.03(-0.47%)
Dec 06, 2022 7.474 7.483 7.328 7.337 10,873 -0.07(-0.93%)
Dec 05, 2022 7.483 7.577 7.371 7.405 25,053 -0.13(-1.71%)
Dec 02, 2022 7.448 7.683 7.448 7.534 14,162 -0.01(-0.11%)
Dec 01, 2022 7.500 7.639 7.457 7.543 41,807 +0.04(+0.57%)
Nov 30, 2022 7.388 7.500 7.285 7.500 19,892 +0.16(+2.22%)
Nov 29, 2022 7.337 7.534 7.311 7.337 37,497 +0.02(+0.23%)
Nov 28, 2022 7.380 7.417 7.225 7.320 20,556 -0.11(-1.50%)
Nov 25, 2022 7.560 7.569 7.431 7.431 9,467 +0.07(+0.93%)
Nov 23, 2022 7.363 7.388 7.337 7.363 9,224 +0.03(+0.35%)
Nov 22, 2022 7.337 7.526 7.260 7.337 48,930 +0.07(+0.94%)
Nov 21, 2022 7.352 7.352 7.117 7.268 31,762 -0.03(-0.46%)
Nov 18, 2022 7.369 7.436 7.302 7.302 28,187 +0.00(+0.00%)
Nov 17, 2022 7.285 7.637 7.134 7.302 55,635 -0.12(-1.58%)
Nov 16, 2022 7.444 7.448 7.360 7.419 8,778 -0.05(-0.67%)
Nov 15, 2022 7.268 7.637 7.268 7.469 47,948 +0.29(+4.09%)
Nov 14, 2022 7.168 7.218 7.168 7.176 31,410 -0.02(-0.23%)
Nov 11, 2022 7.117 7.218 7.109 7.193 27,516 +0.08(+1.06%)
Nov 10, 2022 6.992 7.117 6.958 7.117 33,106 +0.30(+4.43%)
Nov 09, 2022 6.899 6.950 6.815 6.815 9,983 -0.08(-1.22%)
Nov 08, 2022 6.815 6.924 6.815 6.899 51,095 +0.08(+1.23%)
Nov 07, 2022 6.815 6.830 6.765 6.815 24,564 +0.03(+0.37%)
Nov 04, 2022 6.815 6.849 6.774 6.790 12,188 +0.02(+0.26%)
Nov 03, 2022 6.707 6.772 6.707 6.772 20,245 +0.04(+0.61%)
Nov 02, 2022 6.807 6.866 6.732 6.732 8,607 -0.07(-0.99%)
Nov 01, 2022 6.874 6.874 6.732 6.799 21,453 -0.03(-0.44%)
Oct 31, 2022 6.723 6.832 6.723 6.829 22,775 +0.02(+0.32%)
Oct 28, 2022 6.790 6.815 6.769 6.807 17,956 +0.07(+1.00%)
Oct 27, 2022 6.790 6.815 6.690 6.740 47,728 +0.01(+0.12%)
Oct 26, 2022 6.698 6.773 6.690 6.732 27,830 +0.05(+0.75%)
Oct 25, 2022 6.610 6.723 6.610 6.682 14,625 +0.14(+2.19%)
Oct 24, 2022 6.556 6.581 6.480 6.539 19,096 -0.03(-0.38%)
Oct 21, 2022 6.455 6.624 6.455 6.564 14,211 +0.08(+1.29%)
Oct 20, 2022 6.480 6.556 6.455 6.480 35,812 -0.08(-1.15%)
Oct 19, 2022 6.522 6.556 6.472 6.556 13,714 -0.03(-0.38%)
Oct 18, 2022 6.564 6.883 6.564 6.581 20,472 +0.09(+1.42%)
Oct 17, 2022 6.631 6.631 6.455 6.489 20,424 +0.05(+0.78%)
Oct 14, 2022 6.623 6.639 6.438 6.438 33,807 -0.18(-2.78%)
Oct 13, 2022 6.539 6.715 6.535 6.623 48,683 -0.01(-0.13%)
Oct 12, 2022 6.623 6.673 6.572 6.631 22,843 -0.05(-0.69%)
Oct 11, 2022 6.807 6.807 6.677 6.677 13,589 -0.14(-2.03%)
Oct 10, 2022 6.777 6.996 6.777 6.815 10,368 +0.04(+0.62%)
Oct 07, 2022 6.782 6.874 6.723 6.774 5,217 -0.06(-0.86%)
Oct 06, 2022 6.950 6.950 6.799 6.832 22,603 -0.18(-2.51%)
Oct 05, 2022 7.042 7.059 6.958 7.008 7,228 -0.11(-1.53%)
Oct 04, 2022 7.017 7.167 7.017 7.117 14,165 +0.23(+3.41%)
Oct 03, 2022 6.707 6.924 6.707 6.883 20,498 +0.24(+3.57%)
Sep 30, 2022 6.698 6.765 6.618 6.645 26,388 -0.03(-0.42%)
Sep 29, 2022 6.883 6.883 6.647 6.673 38,485 -0.23(-3.28%)
Sep 28, 2022 6.748 6.908 6.748 6.899 22,511 +0.09(+1.35%)
Sep 27, 2022 6.950 6.992 6.765 6.807 40,079 -0.14(-2.05%)
Sep 26, 2022 7.109 7.235 6.899 6.950 46,652 -0.29(-3.94%)
Sep 23, 2022 7.486 7.486 7.151 7.235 25,139 -0.41(-5.37%)
Sep 22, 2022 7.754 7.754 7.570 7.645 17,126 -0.11(-1.41%)
Sep 21, 2022 8.056 8.056 7.729 7.754 29,288 -0.19(-2.43%)
Sep 20, 2022 8.165 8.182 7.905 7.947 38,180 -0.16(-2.03%)
Sep 19, 2022 8.056 8.190 7.922 8.112 32,428 -0.05(-0.66%)
Sep 16, 2022 7.771 8.266 7.712 8.165 52,326 +0.29(+3.62%)
Sep 15, 2022 7.855 7.914 7.763 7.880 29,448 -0.03(-0.42%)
Sep 14, 2022 7.863 8.065 7.746 7.914 42,225 +0.08(+1.07%)
Sep 13, 2022 7.696 8.526 7.640 7.830 330,644 +0.08(+1.08%)
Sep 12, 2022 7.746 7.821 7.696 7.746 21,843 +0.11(+1.43%)
Sep 09, 2022 7.595 7.654 7.595 7.637 8,254 +0.11(+1.45%)
Sep 08, 2022 7.587 7.587 7.520 7.528 12,262 -0.06(-0.77%)
Sep 07, 2022 7.545 7.612 7.545 7.587 18,503 +0.04(+0.56%)
Sep 06, 2022 7.637 7.671 7.545 7.545 19,365 -0.07(-0.88%)
Sep 02, 2022 7.721 7.763 7.612 7.612 5,109 +0.02(+0.22%)
Sep 01, 2022 7.612 7.645 7.562 7.595 31,250 -0.06(-0.77%)
Aug 31, 2022 7.712 7.897 7.654 7.654 45,228 -0.04(-0.54%)
Aug 30, 2022 7.712 7.729 7.654 7.696 11,539 -0.07(-0.86%)
Aug 29, 2022 7.687 7.788 7.671 7.763 12,268 +0.05(+0.65%)
Aug 26, 2022 7.813 7.816 7.710 7.712 11,593 -0.08(-0.97%)
Aug 25, 2022 7.821 7.847 7.763 7.788 36,968 -0.04(-0.54%)
Aug 24, 2022 7.838 7.956 7.796 7.830 20,251 -0.04(-0.53%)
Aug 23, 2022 7.872 7.973 7.838 7.872 29,577 -0.08(-1.05%)
Aug 22, 2022 7.947 8.115 7.881 7.956 16,144 -0.01(-0.11%)
Aug 19, 2022 7.980 8.013 7.841 7.964 21,055 -0.05(-0.61%)
Aug 18, 2022 8.087 8.104 7.980 8.013 18,185 -0.00(-0.05%)
Aug 17, 2022 8.038 8.071 7.982 8.017 16,089 -0.03(-0.36%)
Aug 16, 2022 8.079 8.087 8.021 8.046 19,314 +0.02(+0.20%)
Aug 15, 2022 8.005 8.079 7.972 8.030 5,556 -0.04(-0.51%)
Aug 12, 2022 8.071 8.083 7.948 8.071 18,680 +0.00(+0.00%)
Aug 11, 2022 8.104 8.104 7.981 8.071 9,164 +0.04(+0.55%)
Aug 10, 2022 7.939 8.037 7.923 8.026 27,555 +0.10(+1.20%)
Aug 09, 2022 7.874 7.948 7.816 7.931 15,719 +0.11(+1.36%)
Aug 08, 2022 7.767 7.883 7.753 7.824 31,996 +0.00(+0.00%)
Aug 05, 2022 7.874 7.874 7.800 7.824 7,944 -0.11(-1.35%)
Aug 04, 2022 7.906 7.995 7.882 7.931 19,582 -0.00(-0.01%)
Aug 03, 2022 7.857 7.972 7.849 7.932 13,132 -0.02(-0.30%)
Aug 02, 2022 7.906 7.956 7.825 7.956 5,985 +0.00(+0.00%)
Aug 01, 2022 7.718 7.956 7.660 7.956 35,046 +0.25(+3.19%)
Jul 29, 2022 7.718 7.734 7.701 7.709 5,434 +0.02(+0.21%)
Jul 28, 2022 7.660 7.713 7.545 7.693 14,759 +0.04(+0.54%)
Jul 27, 2022 7.578 7.693 7.515 7.652 28,834 +0.10(+1.30%)
Jul 26, 2022 7.537 7.553 7.527 7.553 6,715 +0.05(+0.66%)
Jul 25, 2022 7.480 7.529 7.480 7.504 13,310 +0.10(+1.33%)
Jul 22, 2022 7.381 7.471 7.380 7.406 10,606 +0.02(+0.33%)
Jul 21, 2022 7.397 7.430 7.315 7.381 35,778 +0.00(+0.00%)
Jul 20, 2022 7.406 7.471 7.366 7.381 19,676 -0.04(-0.55%)
Jul 19, 2022 7.447 7.447 7.299 7.422 41,630 +0.12(+1.69%)
Jul 18, 2022 7.471 7.471 7.299 7.299 24,839 -0.06(-0.78%)
Jul 15, 2022 7.233 7.356 7.217 7.356 16,962 +0.12(+1.70%)
Jul 14, 2022 7.258 7.274 7.127 7.233 28,877 +0.01(+0.11%)
Jul 13, 2022 7.192 7.274 7.184 7.225 28,827 +0.01(+0.17%)
Jul 12, 2022 7.225 7.284 7.143 7.213 11,701 -0.02(-0.28%)
Jul 11, 2022 7.184 7.233 7.184 7.233 8,189 -0.02(-0.23%)
Jul 08, 2022 7.217 7.266 7.192 7.250 6,463 +0.02(+0.34%)
Jul 07, 2022 7.209 7.346 7.176 7.225 23,871 +0.04(+0.57%)
Jul 06, 2022 7.159 7.241 7.103 7.184 18,378 +0.00(+0.00%)
Jul 05, 2022 7.176 7.217 7.102 7.184 34,380 -0.16(-2.23%)
Jul 01, 2022 7.200 7.348 7.159 7.348 26,726 +0.12(+1.70%)
Jun 30, 2022 7.254 7.363 7.192 7.225 31,492 +0.01(+0.11%)
Jun 29, 2022 7.209 7.233 7.176 7.217 30,332 +0.02(+0.34%)
Jun 28, 2022 7.233 7.360 7.159 7.192 38,250 -0.03(-0.45%)
Jun 27, 2022 7.159 7.275 7.143 7.225 51,448 +0.07(+1.03%)
Jun 24, 2022 7.053 7.156 7.053 7.151 26,342 +0.12(+1.75%)
Jun 23, 2022 7.053 7.094 6.995 7.028 19,764 +0.01(+0.12%)
Jun 22, 2022 7.020 7.085 6.999 7.020 70,527 -0.05(-0.70%)
Jun 21, 2022 7.159 7.233 7.028 7.069 227,216 -0.02(-0.35%)
Jun 17, 2022 7.143 7.332 7.061 7.094 47,803 -0.10(-1.37%)
Jun 16, 2022 7.356 7.373 7.184 7.192 36,582 -0.27(-3.63%)
Jun 15, 2022 7.439 7.504 7.389 7.463 53,490 +0.00(+0.00%)
Jun 14, 2022 7.603 7.603 7.430 7.463 44,340 -0.08(-1.09%)
Jun 13, 2022 7.841 7.841 7.498 7.545 40,401 -0.45(-5.65%)
Jun 10, 2022 8.046 8.046 7.948 7.997 17,632 -0.06(-0.71%)
Jun 09, 2022 8.194 8.203 8.054 8.054 7,852 -0.21(-2.49%)
Jun 08, 2022 8.292 8.317 8.227 8.260 9,249 -0.09(-1.13%)
Jun 07, 2022 8.318 8.374 8.235 8.354 18,017 +0.01(+0.14%)
Jun 06, 2022 8.374 8.478 8.251 8.342 25,169 -0.16(-1.84%)
Jun 03, 2022 8.489 8.498 8.366 8.498 8,983 +0.01(+0.10%)
Jun 02, 2022 8.292 8.580 8.173 8.489 26,946 -0.07(-0.77%)
Jun 01, 2022 8.498 8.592 8.432 8.555 19,748 +0.15(+1.75%)
May 31, 2022 8.810 8.833 8.350 8.408 37,038 +0.00(+0.00%)
May 27, 2022 8.572 8.572 8.309 8.407 19,207 -0.10(-1.16%)
May 26, 2022 8.416 8.596 8.416 8.506 21,509 +0.19(+2.27%)
May 25, 2022 8.292 8.489 8.035 8.317 20,382 +0.17(+2.12%)
May 24, 2022 8.035 8.145 8.021 8.145 13,998 +0.06(+0.71%)
May 23, 2022 8.079 8.095 7.964 8.087 31,833 +0.02(+0.31%)
May 20, 2022 8.128 8.153 7.980 8.062 32,427 +0.04(+0.51%)
May 19, 2022 7.997 8.021 7.949 8.021 13,786 +0.05(+0.61%)
May 18, 2022 8.029 8.053 7.925 7.973 15,925 -0.06(-0.70%)
May 17, 2022 7.925 8.029 7.925 8.029 33,629 +0.14(+1.84%)
May 16, 2022 7.732 7.893 7.732 7.885 16,841 +0.15(+1.98%)
May 13, 2022 7.661 7.756 7.661 7.732 15,704 +0.16(+2.13%)
May 12, 2022 7.692 7.692 7.483 7.571 18,715 -0.17(-2.18%)
May 11, 2022 7.756 7.852 7.708 7.740 16,322 +0.01(+0.10%)
May 10, 2022 7.748 7.852 7.684 7.732 27,038 +0.01(+0.10%)
May 09, 2022 7.893 7.925 7.724 7.724 38,009 -0.24(-3.03%)
May 06, 2022 7.941 7.974 7.893 7.965 13,556 +0.03(+0.41%)
May 05, 2022 8.062 8.062 7.933 7.933 25,264 -0.25(-3.05%)
May 04, 2022 8.029 8.182 7.965 8.182 14,891 +0.20(+2.52%)
May 03, 2022 7.844 8.013 7.844 7.981 35,164 +0.06(+0.81%)
May 02, 2022 7.989 8.110 7.885 7.917 54,787 -0.09(-1.11%)
Apr 29, 2022 8.142 8.206 7.998 8.005 34,975 -0.20(-2.45%)
Apr 28, 2022 8.287 8.287 8.182 8.206 28,705 +0.02(+0.30%)
Apr 27, 2022 8.190 8.271 8.166 8.182 28,001 -0.08(-0.97%)
Apr 26, 2022 8.239 8.287 8.182 8.263 24,102 -0.05(-0.58%)
Apr 25, 2022 8.367 8.520 8.167 8.311 28,188 -0.15(-1.81%)
Apr 22, 2022 8.593 8.593 8.313 8.464 33,578 -0.03(-0.38%)
Apr 21, 2022 8.810 8.810 8.496 8.496 37,983 -0.29(-3.30%)
Apr 20, 2022 8.577 8.890 8.528 8.786 23,943 +0.30(+3.51%)
Apr 19, 2022 8.367 8.794 8.305 8.488 147,133 +0.16(+1.93%)
Apr 18, 2022 8.448 8.448 8.327 8.327 48,611 -0.06(-0.67%)
Apr 14, 2022 8.593 8.601 8.359 8.383 21,135 -0.14(-1.70%)
Apr 13, 2022 8.577 8.689 8.464 8.528 20,693 -0.05(-0.56%)
Apr 12, 2022 8.657 8.724 8.551 8.577 29,981 +0.01(+0.09%)
Apr 11, 2022 8.633 8.633 8.552 8.569 49,312 -0.10(-1.11%)
Apr 08, 2022 8.464 8.721 8.464 8.665 154,796 +0.23(+2.67%)
Apr 07, 2022 8.472 8.472 8.287 8.440 35,421 -0.07(-0.85%)
Apr 06, 2022 8.319 8.593 8.251 8.512 57,619 +0.22(+2.62%)
Apr 05, 2022 8.235 8.440 8.232 8.295 64,922 +0.06(+0.68%)
Apr 04, 2022 8.287 8.287 8.150 8.239 21,004 +0.03(+0.39%)
Apr 01, 2022 7.960 8.215 7.960 8.206 23,890 +0.04(+0.49%)
Mar 31, 2022 8.046 8.190 8.013 8.166 52,372 +0.12(+1.50%)
Mar 30, 2022 8.021 8.046 7.981 8.046 29,649 +0.04(+0.50%)
Mar 29, 2022 8.005 8.009 7.909 8.005 26,366 +0.02(+0.30%)
Mar 28, 2022 7.973 8.021 7.911 7.981 32,953 -0.03(-0.40%)
Mar 25, 2022 7.973 8.013 7.936 8.013 6,038 +0.06(+0.81%)
Mar 24, 2022 7.957 8.021 7.921 7.949 39,710 -0.06(-0.80%)
Mar 23, 2022 8.013 8.021 7.965 8.013 29,554 +0.00(+0.00%)
Mar 22, 2022 7.909 8.021 7.844 8.013 26,013 +0.19(+2.39%)
Mar 21, 2022 7.796 7.836 7.796 7.826 12,767 +0.01(+0.18%)
Mar 18, 2022 7.796 7.828 7.748 7.812 20,508 +0.01(+0.17%)
Mar 17, 2022 7.675 7.799 7.675 7.799 16,519 +0.09(+1.18%)
Mar 16, 2022 7.675 7.730 7.655 7.708 22,326 +0.07(+0.95%)
Mar 15, 2022 7.675 7.678 7.533 7.635 21,553 +0.03(+0.42%)
Mar 14, 2022 7.667 7.700 7.603 7.603 16,712 -0.12(-1.56%)
Mar 11, 2022 7.804 7.804 7.724 7.724 12,917 -0.08(-1.03%)
Mar 10, 2022 7.748 7.852 7.724 7.804 39,634 +0.03(+0.41%)
Mar 09, 2022 7.756 7.796 7.730 7.772 30,584 +0.03(+0.42%)
Mar 08, 2022 7.708 7.756 7.656 7.740 28,715 +0.03(+0.42%)
Mar 07, 2022 7.909 7.909 7.675 7.708 42,060 -0.19(-2.44%)
Mar 04, 2022 7.949 7.949 7.796 7.901 36,754 -0.05(-0.61%)
Mar 03, 2022 7.989 8.013 7.906 7.949 44,835 +0.01(+0.10%)
Mar 02, 2022 7.909 7.941 7.861 7.941 26,989 +0.11(+1.44%)
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.