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 (%)
Mar 31, 2010 3.428 3.455 3.420 3.438 105,358 +0.00(+0.00%)
Mar 30, 2010 3.447 3.452 3.411 3.438 51,409 +0.01(+0.32%)
Mar 29, 2010 3.447 3.447 3.398 3.428 95,741 +0.01(+0.24%)
Mar 26, 2010 3.390 3.425 3.387 3.420 87,275 +0.04(+1.04%)
Mar 25, 2010 3.398 3.426 3.368 3.384 113,898 -0.01(-0.28%)
Mar 24, 2010 3.409 3.425 3.387 3.394 121,568 -0.06(-1.77%)
Mar 23, 2010 3.417 3.455 3.411 3.455 91,198 +0.03(+0.89%)
Mar 22, 2010 3.441 3.449 3.401 3.424 86,249 -0.03(-0.73%)
Mar 19, 2010 3.460 3.468 3.428 3.449 84,053 -0.03(-0.93%)
Mar 18, 2010 3.498 3.506 3.463 3.482 125,439 -0.02(-0.70%)
Mar 17, 2010 3.487 3.522 3.487 3.506 69,999 +0.00(+0.00%)
Mar 16, 2010 3.514 3.514 3.449 3.506 98,815 +0.03(+0.78%)
Mar 15, 2010 3.463 3.479 3.457 3.479 32,883 -0.02(-0.54%)
Mar 12, 2010 3.503 3.503 3.463 3.498 31,632 +0.03(+0.78%)
Mar 11, 2010 3.452 3.479 3.430 3.471 90,969 -0.01(-0.16%)
Mar 10, 2010 3.449 3.476 3.441 3.476 155,661 +0.03(+0.79%)
Mar 09, 2010 3.466 3.468 3.433 3.449 73,058 -0.01(-0.27%)
Mar 08, 2010 3.468 3.485 3.457 3.459 58,052 -0.01(-0.20%)
Mar 05, 2010 3.471 3.474 3.455 3.466 99,081 -0.02(-0.47%)
Mar 04, 2010 3.474 3.503 3.417 3.482 198,092 +0.03(+0.94%)
Mar 03, 2010 3.414 3.482 3.411 3.449 132,292 +0.02(+0.63%)
Mar 02, 2010 3.365 3.444 3.365 3.428 155,274 +0.05(+1.36%)
Mar 01, 2010 3.336 3.431 3.238 3.382 278,495 +0.04(+1.22%)
Feb 26, 2010 3.346 3.354 3.314 3.341 106,591 +0.01(+0.41%)
Feb 25, 2010 3.306 3.327 3.249 3.327 148,645 +0.01(+0.24%)
Feb 24, 2010 3.357 3.360 3.273 3.319 132,673 -0.01(-0.41%)
Feb 23, 2010 3.341 3.344 3.304 3.333 89,146 +0.00(+0.00%)
Feb 22, 2010 3.336 3.352 3.298 3.333 137,068 +0.00(+0.08%)
Feb 19, 2010 3.333 3.341 3.287 3.330 125,063 -0.00(-0.08%)
Feb 18, 2010 3.311 3.341 3.298 3.333 112,980 +0.03(+0.99%)
Feb 17, 2010 3.308 3.319 3.279 3.300 114,677 +0.03(+0.98%)
Feb 16, 2010 3.225 3.268 3.220 3.268 101,194 +0.05(+1.41%)
Feb 12, 2010 3.207 3.223 3.223 3.223 82,940 +0.02(+0.67%)
Feb 11, 2010 3.209 3.209 3.150 3.201 150,887 +0.01(+0.42%)
Feb 10, 2010 3.145 3.188 3.137 3.188 95,523 +0.02(+0.76%)
Feb 09, 2010 3.185 3.191 3.108 3.164 157,829 +0.04(+1.37%)
Feb 08, 2010 3.110 3.153 3.105 3.121 82,798 -0.02(-0.60%)
Feb 05, 2010 3.212 3.212 3.094 3.140 212,662 -0.05(-1.59%)
Feb 04, 2010 3.271 3.271 3.191 3.191 210,548 -0.07(-2.30%)
Feb 03, 2010 3.239 3.287 3.239 3.265 230,577 -0.02(-0.49%)
Feb 02, 2010 3.265 3.287 3.243 3.282 134,064 +0.04(+1.38%)
Feb 01, 2010 3.223 3.244 3.215 3.237 74,242 +0.06(+1.79%)
Jan 29, 2010 3.244 3.249 3.158 3.180 138,599 -0.06(-1.90%)
Jan 28, 2010 3.290 3.290 3.215 3.241 170,677 -0.04(-1.22%)
Jan 27, 2010 3.260 3.282 3.207 3.282 157,982 +0.01(+0.16%)
Jan 26, 2010 3.292 3.308 3.265 3.276 78,187 -0.02(-0.57%)
Jan 25, 2010 3.257 3.316 3.252 3.295 114,894 +0.00(+0.00%)
Jan 22, 2010 3.399 3.399 3.244 3.295 132,367 -0.09(-2.53%)
Jan 21, 2010 3.450 3.453 3.367 3.381 270,164 -0.05(-1.56%)
Jan 20, 2010 3.429 3.447 3.399 3.434 84,871 -0.04(-1.16%)
Jan 19, 2010 3.472 3.474 3.445 3.474 74,474 +0.01(+0.31%)
Jan 15, 2010 3.472 3.464 3.464 3.464 155,792 +0.01(+0.19%)
Jan 14, 2010 3.439 3.466 3.434 3.457 94,607 +0.00(+0.12%)
Jan 13, 2010 3.429 3.477 3.410 3.453 127,873 +0.00(+0.08%)
Jan 12, 2010 3.407 3.450 3.407 3.450 105,490 -0.00(-0.08%)
Jan 11, 2010 3.415 3.456 3.415 3.453 144,371 +0.05(+1.34%)
Jan 08, 2010 3.399 3.447 3.386 3.407 231,630 -0.02(-0.71%)
Jan 07, 2010 3.453 3.464 3.415 3.432 102,330 -0.01(-0.23%)
Jan 06, 2010 3.386 3.477 3.386 3.439 127,776 +0.03(+0.78%)
Jan 05, 2010 3.378 3.413 3.362 3.413 105,053 +0.05(+1.43%)
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.