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 (%)
Feb 28, 2007 7.069 7.275 7.066 7.267 117,311 +0.20(+2.80%)
Feb 27, 2007 7.136 7.147 7.032 7.069 152,430 -0.11(-1.49%)
Feb 26, 2007 7.179 7.214 7.144 7.176 112,454 +0.01(+0.19%)
Feb 23, 2007 7.120 7.203 7.117 7.163 60,150 +0.01(+0.15%)
Feb 22, 2007 7.230 7.230 7.077 7.152 182,692 -0.08(-1.08%)
Feb 21, 2007 7.275 7.315 7.230 7.230 94,521 -0.07(-0.95%)
Feb 20, 2007 7.299 7.334 7.267 7.299 104,235 -0.02(-0.22%)
Feb 16, 2007 7.441 7.465 7.299 7.315 154,298 -0.22(-2.95%)
Feb 15, 2007 7.454 7.602 7.452 7.537 150,188 +0.08(+1.11%)
Feb 14, 2007 7.315 7.468 7.307 7.454 120,633 +0.15(+2.05%)
Feb 13, 2007 7.187 7.374 7.187 7.305 156,913 +0.13(+1.83%)
Feb 12, 2007 7.147 7.187 7.133 7.173 97,099 -0.03(-0.48%)
Feb 09, 2007 7.160 7.208 7.112 7.208 84,060 +0.05(+0.67%)
Feb 08, 2007 7.106 7.171 7.066 7.160 39,975 +0.06(+0.79%)
Feb 07, 2007 7.056 7.173 7.045 7.104 87,423 +0.05(+0.72%)
Feb 06, 2007 7.023 7.064 7.013 7.053 70,237 +0.06(+0.80%)
Feb 05, 2007 6.959 6.997 6.957 6.997 37,734 +0.04(+0.54%)
Feb 02, 2007 6.983 6.989 6.930 6.959 48,194 -0.01(-0.15%)
Feb 01, 2007 6.943 6.970 6.911 6.970 75,468 +0.03(+0.39%)
Jan 31, 2007 6.831 6.957 6.831 6.943 72,852 +0.10(+1.53%)
Jan 30, 2007 6.879 6.879 6.831 6.839 55,667 -0.03(-0.43%)
Jan 29, 2007 6.863 6.876 6.825 6.868 110,960 -0.01(-0.12%)
Jan 26, 2007 6.879 6.892 6.823 6.876 72,105 -0.01(-0.16%)
Jan 25, 2007 6.927 6.927 6.874 6.887 87,423 -0.03(-0.39%)
Jan 24, 2007 6.895 6.927 6.860 6.914 71,731 +0.00(+0.04%)
Jan 23, 2007 6.941 6.941 6.866 6.911 54,919 -0.01(-0.08%)
Jan 22, 2007 6.954 6.959 6.898 6.916 107,971 -0.01(-0.08%)
Jan 19, 2007 6.978 6.978 6.908 6.922 45,579 -0.05(-0.65%)
Jan 18, 2007 7.013 7.013 6.895 6.967 85,181 -0.04(-0.53%)
Jan 17, 2007 7.010 7.013 6.927 7.005 95,269 +0.03(+0.50%)
Jan 16, 2007 6.986 6.994 6.911 6.970 156,540 -0.01(-0.19%)
Jan 12, 2007 6.978 7.007 6.941 6.983 132,629 +0.01(+0.15%)
Jan 11, 2007 6.903 6.981 6.890 6.973 137,112 +0.07(+0.97%)
Jan 10, 2007 6.879 6.930 6.692 6.906 111,707 -0.03(-0.42%)
Jan 09, 2007 6.989 7.040 6.879 6.935 169,242 -0.12(-1.71%)
Jan 08, 2007 7.133 7.155 7.026 7.056 267,126 +0.00(+0.04%)
Jan 05, 2007 7.106 7.106 6.962 7.053 111,707 -0.02(-0.27%)
Jan 04, 2007 7.147 7.147 6.967 7.072 195,394 -0.07(-1.01%)
Jan 03, 2007 6.839 7.171 6.809 7.144 285,059 +0.31(+4.58%)
Dec 29, 2006 6.908 6.919 6.815 6.831 96,763 -0.01(-0.16%)
Dec 28, 2006 6.957 6.959 6.828 6.841 86,302 -0.11(-1.54%)
Dec 27, 2006 6.954 6.959 6.932 6.949 44,832 +0.02(+0.23%)
Dec 26, 2006 6.892 6.954 6.694 6.932 94,148 +0.08(+1.18%)
Dec 22, 2006 6.882 6.882 6.777 6.852 52,304 -0.01(-0.08%)
Dec 21, 2006 6.906 6.957 6.858 6.858 54,919 -0.09(-1.31%)
Dec 20, 2006 6.892 6.959 6.892 6.949 108,345 +0.06(+0.89%)
Dec 19, 2006 6.833 6.916 6.812 6.887 80,698 +0.00(+0.00%)
Dec 18, 2006 6.954 6.959 6.884 6.887 57,535 +0.01(+0.08%)
Dec 15, 2006 6.721 6.882 6.721 6.882 136,365 +0.14(+2.06%)
Dec 14, 2006 6.831 6.831 6.721 6.742 124,783 -0.07(-1.02%)
Dec 13, 2006 6.868 6.898 6.791 6.812 98,631 -0.06(-0.90%)
Dec 12, 2006 6.801 6.932 6.799 6.874 293,652 +0.17(+2.60%)
Dec 11, 2006 6.598 6.700 6.579 6.700 66,127 +0.16(+2.37%)
Dec 08, 2006 6.528 6.622 6.526 6.544 95,642 +0.04(+0.62%)
Dec 07, 2006 6.510 6.512 6.469 6.504 133,376 +0.03(+0.41%)
Dec 06, 2006 6.459 6.502 6.459 6.477 143,090 +0.03(+0.46%)
Dec 05, 2006 6.421 6.456 6.421 6.448 105,356 +0.07(+1.09%)
Dec 04, 2006 6.370 6.400 6.370 6.378 75,468 +0.01(+0.21%)
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.