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 (%)
Mar 31, 2017 6.354 6.357 6.256 6.281 93,467 -0.05(-0.79%)
Mar 30, 2017 6.306 6.346 6.286 6.332 41,941 +0.05(+0.80%)
Mar 29, 2017 6.311 6.357 6.281 6.281 82,683 -0.07(-1.03%)
Mar 28, 2017 6.286 6.357 6.281 6.347 114,245 +0.08(+1.20%)
Mar 27, 2017 6.201 6.281 6.187 6.271 133,417 +0.09(+1.39%)
Mar 24, 2017 6.136 6.186 6.136 6.185 36,312 +0.07(+1.22%)
Mar 23, 2017 6.110 6.137 6.105 6.110 44,739 -0.01(-0.16%)
Mar 22, 2017 6.070 6.136 6.070 6.121 42,680 +0.02(+0.30%)
Mar 21, 2017 6.141 6.160 6.093 6.102 80,653 -0.01(-0.13%)
Mar 20, 2017 6.090 6.131 6.090 6.110 53,189 -0.01(-0.16%)
Mar 17, 2017 6.126 6.126 6.065 6.121 26,736 +0.04(+0.58%)
Mar 16, 2017 6.080 6.115 6.055 6.085 67,258 -0.01(-0.16%)
Mar 15, 2017 6.005 6.095 5.975 6.095 31,151 +0.12(+1.93%)
Mar 14, 2017 5.950 5.988 5.938 5.980 53,555 -0.01(-0.17%)
Mar 13, 2017 5.935 6.005 5.935 5.990 60,490 +0.06(+0.93%)
Mar 10, 2017 5.940 6.019 5.894 5.935 69,087 +0.03(+0.43%)
Mar 09, 2017 5.985 5.985 5.903 5.909 36,505 -0.08(-1.26%)
Mar 08, 2017 6.045 6.048 5.981 5.985 66,898 -0.04(-0.67%)
Mar 07, 2017 5.990 6.040 5.940 6.025 83,541 +0.02(+0.25%)
Mar 06, 2017 5.985 6.043 5.985 6.010 56,612 -0.01(-0.09%)
Mar 03, 2017 5.988 6.035 5.985 6.015 72,174 +0.01(+0.09%)
Mar 02, 2017 6.045 6.085 5.995 6.010 68,369 -0.02(-0.33%)
Mar 01, 2017 6.030 6.121 6.025 6.030 116,392 +0.02(+0.33%)
Feb 28, 2017 6.030 6.114 6.005 6.010 119,318 -0.05(-0.83%)
Feb 27, 2017 6.085 6.131 6.035 6.060 130,468 -0.03(-0.41%)
Feb 24, 2017 6.115 6.146 6.080 6.085 72,785 -0.08(-1.22%)
Feb 23, 2017 6.156 6.181 6.136 6.161 46,116 +0.02(+0.33%)
Feb 22, 2017 6.256 6.256 6.113 6.141 125,013 -0.09(-1.45%)
Feb 21, 2017 6.084 6.280 6.084 6.231 454,455 +0.11(+1.76%)
Feb 17, 2017 6.123 6.123 6.123 0 +0.02(+0.40%)
Feb 16, 2017 6.133 6.172 6.099 6.099 95,015 -0.05(-0.88%)
Feb 15, 2017 6.108 6.207 6.084 6.153 132,377 +0.05(+0.88%)
Feb 14, 2017 6.104 6.104 6.045 6.099 86,284 +0.02(+0.32%)
Feb 13, 2017 6.005 6.099 6.000 6.079 87,327 +0.09(+1.47%)
Feb 10, 2017 5.956 5.991 5.956 5.991 52,527 +0.05(+0.82%)
Feb 09, 2017 5.927 5.956 5.927 5.942 67,294 +0.03(+0.58%)
Feb 08, 2017 5.888 5.937 5.888 5.907 94,261 +0.00(+0.08%)
Feb 07, 2017 5.888 5.902 5.888 5.902 78,881 +0.00(+0.08%)
Feb 06, 2017 5.893 5.915 5.879 5.897 70,280 -0.02(-0.33%)
Feb 03, 2017 5.897 5.932 5.873 5.917 89,498 +0.03(+0.50%)
Feb 02, 2017 5.863 5.893 5.843 5.888 49,878 +0.01(+0.25%)
Feb 01, 2017 5.863 5.878 5.814 5.873 97,320 -0.03(-0.58%)
Jan 31, 2017 5.883 5.907 5.858 5.907 48,946 +0.00(+0.08%)
Jan 30, 2017 5.888 5.907 5.863 5.902 123,236 +0.00(+0.00%)
Jan 27, 2017 5.893 5.946 5.839 5.902 116,053 +0.01(+0.17%)
Jan 26, 2017 5.917 5.927 5.868 5.893 62,712 -0.03(-0.58%)
Jan 25, 2017 5.883 5.937 5.839 5.927 91,106 +0.06(+1.00%)
Jan 24, 2017 5.814 5.868 5.800 5.868 91,886 +0.07(+1.18%)
Jan 23, 2017 5.799 5.819 5.770 5.799 53,803 +0.00(+0.00%)
Jan 20, 2017 5.794 5.849 5.760 5.799 46,898 +0.03(+0.51%)
Jan 19, 2017 5.794 5.794 5.750 5.770 28,768 -0.04(-0.76%)
Jan 18, 2017 5.814 5.821 5.780 5.814 77,314 -0.01(-0.17%)
Jan 17, 2017 5.804 5.824 5.780 5.824 86,343 +0.04(+0.76%)
Jan 13, 2017 5.780 5.780 5.780 0 +0.04(+0.68%)
Jan 12, 2017 5.726 5.775 5.716 5.740 34,302 -0.02(-0.34%)
Jan 11, 2017 5.696 5.770 5.672 5.760 117,207 +0.04(+0.69%)
Jan 10, 2017 5.706 5.731 5.691 5.721 107,417 +0.00(+0.00%)
Jan 09, 2017 5.716 5.731 5.691 5.721 53,300 +0.00(+0.09%)
Jan 06, 2017 5.716 5.731 5.667 5.716 93,972 +0.02(+0.34%)
Jan 05, 2017 5.696 5.726 5.677 5.696 41,939 +0.01(+0.18%)
Jan 04, 2017 5.672 5.696 5.657 5.686 60,967 +0.01(+0.16%)
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.