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 (%)
Apr 30, 2010 3.393 3.393 3.342 3.344 26,472 -0.04(-1.04%)
Apr 29, 2010 3.409 3.409 3.380 3.380 105,715 +0.02(+0.48%)
Apr 28, 2010 3.347 3.380 3.328 3.363 85,518 -0.01(-0.24%)
Apr 27, 2010 3.455 3.461 3.371 3.371 162,022 -0.12(-3.34%)
Apr 26, 2010 3.474 3.507 3.474 3.488 106,666 -0.00(-0.09%)
Apr 23, 2010 3.472 3.496 3.460 3.491 101,482 +0.01(+0.16%)
Apr 22, 2010 3.469 3.485 3.439 3.485 104,078 -0.01(-0.31%)
Apr 21, 2010 3.529 3.529 3.477 3.496 95,421 -0.03(-0.77%)
Apr 20, 2010 3.488 3.526 3.488 3.523 99,241 +0.04(+1.01%)
Apr 19, 2010 3.485 3.496 3.456 3.488 61,626 -0.02(-0.65%)
Apr 16, 2010 3.548 3.548 3.487 3.511 89,529 -0.05(-1.49%)
Apr 15, 2010 3.540 3.583 3.540 3.564 64,827 +0.00(+0.00%)
Apr 14, 2010 3.526 3.564 3.526 3.564 60,262 +0.04(+1.08%)
Apr 13, 2010 3.518 3.529 3.503 3.526 109,011 -0.00(-0.08%)
Apr 12, 2010 3.499 3.550 3.499 3.529 122,900 +0.01(+0.31%)
Apr 09, 2010 3.455 3.518 3.455 3.518 127,737 +0.03(+0.85%)
Apr 08, 2010 3.436 3.488 3.436 3.488 82,115 +0.02(+0.55%)
Apr 07, 2010 3.512 3.512 3.469 3.469 66,427 -0.03(-0.83%)
Apr 06, 2010 3.515 3.515 3.475 3.498 83,671 +0.00(+0.13%)
Apr 05, 2010 3.464 3.507 3.464 3.493 64,679 +0.02(+0.65%)
Apr 01, 2010 3.480 3.471 3.471 3.471 60,465 +0.03(+0.84%)
Mar 31, 2010 3.431 3.458 3.423 3.442 105,254 +0.00(+0.00%)
Mar 30, 2010 3.450 3.455 3.415 3.442 51,358 +0.01(+0.32%)
Mar 29, 2010 3.450 3.450 3.401 3.431 95,646 +0.01(+0.24%)
Mar 26, 2010 3.393 3.428 3.390 3.423 87,188 +0.04(+1.04%)
Mar 25, 2010 3.401 3.429 3.371 3.388 113,785 -0.01(-0.28%)
Mar 24, 2010 3.412 3.428 3.390 3.397 121,447 -0.06(-1.77%)
Mar 23, 2010 3.420 3.458 3.415 3.458 91,107 +0.03(+0.89%)
Mar 22, 2010 3.445 3.453 3.404 3.428 86,163 -0.03(-0.73%)
Mar 19, 2010 3.464 3.472 3.431 3.453 83,969 -0.03(-0.93%)
Mar 18, 2010 3.502 3.510 3.466 3.485 125,314 -0.02(-0.70%)
Mar 17, 2010 3.491 3.526 3.491 3.510 69,929 +0.00(+0.00%)
Mar 16, 2010 3.518 3.518 3.453 3.510 98,717 +0.03(+0.78%)
Mar 15, 2010 3.466 3.483 3.461 3.483 32,850 -0.02(-0.54%)
Mar 12, 2010 3.507 3.507 3.466 3.502 31,600 +0.03(+0.78%)
Mar 11, 2010 3.455 3.483 3.434 3.474 90,879 -0.01(-0.16%)
Mar 10, 2010 3.453 3.480 3.445 3.480 155,507 +0.03(+0.79%)
Mar 09, 2010 3.469 3.472 3.436 3.453 72,986 -0.01(-0.27%)
Mar 08, 2010 3.472 3.488 3.461 3.462 57,995 -0.01(-0.20%)
Mar 05, 2010 3.474 3.477 3.458 3.469 98,982 -0.02(-0.47%)
Mar 04, 2010 3.477 3.507 3.420 3.485 197,895 +0.03(+0.94%)
Mar 03, 2010 3.417 3.485 3.415 3.453 132,161 +0.02(+0.63%)
Mar 02, 2010 3.369 3.447 3.369 3.431 155,120 +0.05(+1.36%)
Mar 01, 2010 3.339 3.434 3.241 3.385 278,219 +0.04(+1.22%)
Feb 26, 2010 3.350 3.358 3.317 3.344 106,485 +0.01(+0.41%)
Feb 25, 2010 3.309 3.331 3.252 3.331 148,498 +0.01(+0.24%)
Feb 24, 2010 3.361 3.363 3.276 3.323 132,541 -0.01(-0.41%)
Feb 23, 2010 3.344 3.347 3.307 3.336 89,057 +0.00(+0.00%)
Feb 22, 2010 3.339 3.355 3.301 3.336 136,932 +0.00(+0.08%)
Feb 19, 2010 3.336 3.344 3.290 3.333 124,938 -0.00(-0.08%)
Feb 18, 2010 3.314 3.344 3.301 3.336 112,867 +0.03(+0.99%)
Feb 17, 2010 3.312 3.322 3.282 3.304 114,563 +0.03(+0.98%)
Feb 16, 2010 3.229 3.271 3.223 3.271 101,093 +0.05(+1.41%)
Feb 12, 2010 3.210 3.226 3.226 3.226 82,857 +0.02(+0.67%)
Feb 11, 2010 3.212 3.212 3.154 3.204 150,737 +0.01(+0.42%)
Feb 10, 2010 3.148 3.191 3.140 3.191 95,428 +0.02(+0.76%)
Feb 09, 2010 3.188 3.194 3.111 3.167 157,672 +0.04(+1.37%)
Feb 08, 2010 3.113 3.156 3.108 3.124 82,715 -0.02(-0.60%)
Feb 05, 2010 3.215 3.215 3.097 3.143 212,451 -0.05(-1.59%)
Feb 04, 2010 3.274 3.274 3.194 3.194 210,339 -0.08(-2.30%)
Feb 03, 2010 3.242 3.290 3.242 3.269 230,348 -0.02(-0.49%)
Feb 02, 2010 3.269 3.290 3.246 3.285 133,931 +0.04(+1.38%)
Feb 01, 2010 3.226 3.247 3.218 3.240 74,168 +0.06(+1.79%)
Jan 29, 2010 3.247 3.253 3.162 3.183 138,462 -0.06(-1.90%)
Jan 28, 2010 3.293 3.293 3.218 3.245 170,507 -0.04(-1.22%)
Jan 27, 2010 3.263 3.285 3.210 3.285 157,825 +0.01(+0.16%)
Jan 26, 2010 3.296 3.312 3.269 3.279 78,110 -0.02(-0.57%)
Jan 25, 2010 3.261 3.320 3.255 3.298 114,780 +0.00(+0.00%)
Jan 22, 2010 3.403 3.403 3.247 3.298 132,236 -0.09(-2.53%)
Jan 21, 2010 3.454 3.456 3.371 3.384 269,896 -0.05(-1.56%)
Jan 20, 2010 3.432 3.451 3.403 3.438 84,787 -0.04(-1.16%)
Jan 19, 2010 3.475 3.478 3.448 3.478 74,400 +0.01(+0.31%)
Jan 15, 2010 3.475 3.467 3.467 3.467 155,638 +0.01(+0.19%)
Jan 14, 2010 3.443 3.470 3.438 3.460 94,513 +0.00(+0.12%)
Jan 13, 2010 3.432 3.480 3.413 3.456 127,746 +0.00(+0.08%)
Jan 12, 2010 3.411 3.454 3.411 3.454 105,386 -0.00(-0.08%)
Jan 11, 2010 3.419 3.459 3.419 3.456 144,228 +0.05(+1.34%)
Jan 08, 2010 3.403 3.450 3.389 3.411 231,400 -0.02(-0.71%)
Jan 07, 2010 3.456 3.467 3.419 3.435 102,228 -0.01(-0.23%)
Jan 06, 2010 3.389 3.480 3.389 3.443 127,649 +0.03(+0.78%)
Jan 05, 2010 3.381 3.416 3.365 3.416 104,949 +0.05(+1.43%)
Jan 04, 2010 3.317 3.400 3.317 3.368 126,962 +0.05(+1.65%)
Dec 31, 2009 3.322 3.313 3.313 3.313 85,097 -0.00(-0.03%)
Dec 30, 2009 3.322 3.322 3.296 3.314 133,807 -0.00(-0.08%)
Dec 29, 2009 3.309 3.317 3.293 3.317 90,124 +0.01(+0.16%)
Dec 28, 2009 3.322 3.338 3.293 3.312 156,138 -0.01(-0.32%)
Dec 24, 2009 3.290 3.322 3.290 3.322 48,371 +0.03(+0.78%)
Dec 23, 2009 3.269 3.304 3.263 3.297 125,615 +0.01(+0.44%)
Dec 22, 2009 3.277 3.285 3.268 3.282 134,621 +0.03(+0.92%)
Dec 21, 2009 3.269 3.279 3.239 3.252 133,132 +0.02(+0.57%)
Dec 18, 2009 3.301 3.301 3.218 3.234 163,491 -0.03(-0.90%)
Dec 17, 2009 3.277 3.277 3.234 3.263 111,193 -0.03(-0.81%)
Dec 16, 2009 3.253 3.304 3.253 3.290 53,629 +0.04(+1.24%)
Dec 15, 2009 3.255 3.261 3.218 3.250 86,541 +0.01(+0.17%)
Dec 14, 2009 3.234 3.255 3.234 3.245 118,971 +0.03(+1.09%)
Dec 11, 2009 3.229 3.229 3.186 3.210 62,516 +0.01(+0.34%)
Dec 10, 2009 3.229 3.229 3.170 3.199 174,027 +0.01(+0.17%)
Dec 09, 2009 3.178 3.201 3.164 3.194 77,770 +0.02(+0.59%)
Dec 08, 2009 3.215 3.215 3.164 3.175 137,069 -0.03(-0.84%)
Dec 07, 2009 3.221 3.231 3.199 3.202 135,185 -0.01(-0.17%)
Dec 04, 2009 3.215 3.242 3.183 3.207 143,918 -0.01(-0.33%)
Dec 03, 2009 3.234 3.242 3.207 3.218 108,163 +0.02(+0.50%)
Dec 02, 2009 3.202 3.215 3.202 3.202 47,930 +0.02(+0.67%)
Dec 01, 2009 3.194 3.204 3.175 3.180 153,018 +0.04(+1.19%)
Nov 30, 2009 3.100 3.143 3.100 3.143 84,324 +0.02(+0.69%)
Nov 27, 2009 3.145 3.145 3.070 3.121 67,189 -0.04(-1.40%)
Nov 25, 2009 3.164 3.180 3.143 3.166 85,059 +0.03(+1.08%)
Nov 24, 2009 3.148 3.151 3.103 3.132 145,449 +0.00(+0.09%)
Nov 23, 2009 3.111 3.173 3.111 3.129 235,741 +0.02(+0.56%)
Nov 20, 2009 3.135 3.135 3.079 3.112 122,920 -0.02(-0.73%)
Nov 19, 2009 3.148 3.148 3.116 3.135 107,144 -0.02(-0.59%)
Nov 18, 2009 3.135 3.164 3.135 3.154 105,737 -0.00(-0.07%)
Nov 17, 2009 3.156 3.178 3.145 3.156 97,216 -0.01(-0.27%)
Nov 16, 2009 3.154 3.186 3.145 3.164 57,392 +0.02(+0.77%)
Nov 13, 2009 3.151 3.164 3.140 3.140 84,664 +0.00(+0.00%)
Nov 12, 2009 3.140 3.156 3.137 3.140 257,851 -0.02(-0.51%)
Nov 11, 2009 3.148 3.183 3.143 3.156 52,917 +0.02(+0.55%)
Nov 10, 2009 3.127 3.140 3.116 3.139 123,976 +0.01(+0.21%)
Nov 09, 2009 3.081 3.132 3.081 3.132 113,668 +0.06(+2.10%)
Nov 06, 2009 3.022 3.089 3.022 3.068 124,928 +0.01(+0.44%)
Nov 05, 2009 3.038 3.057 3.027 3.054 65,125 +0.06(+2.06%)
Nov 04, 2009 2.998 3.049 2.979 2.993 65,539 -0.01(-0.27%)
Nov 03, 2009 3.009 3.009 2.955 3.001 67,028 +0.01(+0.18%)
Nov 02, 2009 2.985 3.068 2.979 2.995 72,608 +0.00(+0.00%)
Oct 30, 2009 3.092 3.092 2.987 2.995 60,851 -0.08(-2.70%)
Oct 29, 2009 2.993 3.100 2.993 3.079 102,795 +0.08(+2.77%)
Oct 28, 2009 3.119 3.119 2.953 2.995 124,044 -0.11(-3.62%)
Oct 27, 2009 3.167 3.172 3.076 3.108 138,081 -0.08(-2.41%)
Oct 26, 2009 3.223 3.223 3.183 3.185 109,316 -0.02(-0.54%)
Oct 23, 2009 3.215 3.220 3.194 3.202 57,112 -0.02(-0.50%)
Oct 22, 2009 3.172 3.221 3.172 3.218 120,367 +0.03(+0.92%)
Oct 21, 2009 3.186 3.215 3.183 3.188 88,523 +0.01(+0.42%)
Oct 20, 2009 3.175 3.186 3.159 3.175 124,559 -0.00(-0.08%)
Oct 19, 2009 3.164 3.212 3.164 3.178 68,178 +0.00(+0.00%)
Oct 16, 2009 3.164 3.183 3.156 3.178 49,953 -0.02(-0.59%)
Oct 15, 2009 3.202 3.221 3.162 3.196 87,388 -0.02(-0.75%)
Oct 14, 2009 3.202 3.220 3.191 3.220 52,275 +0.04(+1.35%)
Oct 13, 2009 3.204 3.207 3.132 3.178 72,605 -0.01(-0.42%)
Oct 12, 2009 3.202 3.212 3.175 3.191 194,588 +0.00(+0.00%)
Oct 09, 2009 3.172 3.191 3.159 3.191 85,041 +0.03(+0.83%)
Oct 08, 2009 3.124 3.175 3.124 3.165 100,940 +0.04(+1.39%)
Oct 07, 2009 3.121 3.121 3.092 3.121 141,373 +0.01(+0.34%)
Oct 06, 2009 3.068 3.143 3.068 3.111 28,283 +0.01(+0.48%)
Oct 05, 2009 3.089 3.096 3.062 3.096 38,976 +0.04(+1.27%)
Oct 02, 2009 3.057 3.057 3.006 3.057 79,233 -0.04(-1.21%)
Oct 01, 2009 3.172 3.172 3.084 3.095 68,055 -0.05(-1.62%)
Sep 30, 2009 3.103 3.186 3.092 3.145 281,100 +0.04(+1.29%)
Sep 29, 2009 3.121 3.135 3.095 3.105 118,344 -0.01(-0.43%)
Sep 28, 2009 3.124 3.159 3.103 3.119 209,757 +0.03(+1.04%)
Sep 25, 2009 3.113 3.113 3.065 3.087 76,352 -0.01(-0.35%)
Sep 24, 2009 3.133 3.159 3.077 3.097 293,443 -0.03(-1.11%)
Sep 23, 2009 3.175 3.188 3.132 3.132 145,329 -0.02(-0.76%)
Sep 22, 2009 3.156 3.170 3.111 3.156 343,199 +0.04(+1.29%)
Sep 21, 2009 3.095 3.124 2.979 3.116 290,659 -0.02(-0.77%)
Sep 18, 2009 3.100 3.151 3.084 3.140 285,967 +0.06(+2.09%)
Sep 17, 2009 3.022 3.108 3.022 3.076 165,607 +0.05(+1.59%)
Sep 16, 2009 3.052 3.081 3.004 3.028 144,579 +0.00(+0.09%)
Sep 15, 2009 3.033 3.060 2.982 3.025 236,342 -0.01(-0.44%)
Sep 14, 2009 2.977 3.038 2.942 3.038 127,328 +0.06(+1.89%)
Sep 11, 2009 2.993 2.993 2.955 2.982 63,796 +0.01(+0.27%)
Sep 10, 2009 2.966 2.974 2.923 2.974 87,254 +0.02(+0.63%)
Sep 09, 2009 2.934 2.955 2.921 2.955 89,781 +0.05(+1.75%)
Sep 08, 2009 2.883 2.923 2.883 2.904 61,079 +0.03(+1.12%)
Sep 04, 2009 2.837 2.880 2.819 2.872 103,437 +0.03(+1.13%)
Sep 03, 2009 2.848 2.848 2.795 2.840 89,687 +0.03(+1.15%)
Sep 02, 2009 2.770 2.819 2.770 2.808 66,424 +0.01(+0.25%)
Sep 01, 2009 2.813 2.867 2.789 2.801 153,675 -0.05(-1.66%)
Aug 31, 2009 2.856 2.867 2.827 2.848 131,120 -0.02(-0.65%)
Aug 28, 2009 2.867 2.868 2.829 2.867 69,574 +0.01(+0.19%)
Aug 27, 2009 2.859 2.886 2.832 2.861 102,553 +0.00(+0.00%)
Aug 26, 2009 2.875 2.894 2.834 2.861 128,392 -0.01(-0.19%)
Aug 25, 2009 2.851 2.920 2.827 2.867 175,068 +0.00(+0.00%)
Aug 24, 2009 2.894 2.894 2.840 2.867 114,351 +0.01(+0.28%)
Aug 21, 2009 2.813 2.859 2.813 2.859 112,988 +0.05(+1.62%)
Aug 20, 2009 2.752 2.813 2.752 2.813 107,420 +0.03(+0.96%)
Aug 19, 2009 2.765 2.786 2.730 2.786 86,728 +0.03(+1.04%)
Aug 18, 2009 2.746 2.794 2.746 2.758 100,500 -0.03(-1.03%)
Aug 17, 2009 2.853 2.853 2.746 2.786 92,752 -0.10(-3.35%)
Aug 14, 2009 2.883 2.888 2.844 2.883 118,602 -0.03(-1.10%)
Aug 13, 2009 2.894 2.945 2.886 2.915 94,767 +0.04(+1.30%)
Aug 12, 2009 2.870 2.888 2.840 2.878 75,952 +0.01(+0.19%)
Aug 11, 2009 2.851 2.872 2.819 2.872 61,632 +0.02(+0.66%)
Aug 10, 2009 2.904 2.904 2.843 2.853 114,731 -0.03(-1.21%)
Aug 07, 2009 2.907 2.920 2.880 2.888 118,938 -0.02(-0.65%)
Aug 06, 2009 2.928 2.928 2.856 2.907 71,881 +0.01(+0.37%)
Aug 05, 2009 2.902 2.902 2.832 2.896 111,693 -0.02(-0.73%)
Aug 04, 2009 2.886 2.918 2.848 2.918 185,190 +0.05(+1.78%)
Aug 03, 2009 2.835 2.883 2.835 2.867 124,156 +0.03(+1.13%)
Jul 31, 2009 2.813 2.835 2.797 2.835 99,996 +0.04(+1.34%)
Jul 30, 2009 2.786 2.824 2.786 2.797 124,999 +0.01(+0.48%)
Jul 29, 2009 2.813 2.813 2.776 2.784 41,051 -0.03(-0.95%)
Jul 28, 2009 2.813 2.821 2.768 2.811 258,576 -0.05(-1.78%)
Jul 27, 2009 2.808 2.861 2.795 2.861 161,330 +0.02(+0.66%)
Jul 24, 2009 2.813 2.843 2.773 2.843 2,127 -0.01(-0.19%)
Jul 23, 2009 2.795 2.856 2.795 2.848 178,898 +0.05(+1.92%)
Jul 22, 2009 2.786 2.795 2.757 2.795 299,669 +0.01(+0.19%)
Jul 21, 2009 2.805 2.805 2.752 2.789 116,445 +0.03(+0.97%)
Jul 20, 2009 2.738 2.781 2.738 2.762 110,562 +0.03(+0.98%)
Jul 17, 2009 2.736 2.746 2.701 2.736 42,328 +0.02(+0.59%)
Jul 16, 2009 2.741 2.741 2.706 2.719 73,127 +0.00(+0.00%)
Jul 15, 2009 2.709 2.719 2.687 2.719 65,144 +0.07(+2.63%)
Jul 14, 2009 2.652 2.658 2.631 2.650 88,911 +0.03(+1.02%)
Jul 13, 2009 2.580 2.626 2.580 2.623 83,652 +0.02(+0.93%)
Jul 10, 2009 2.623 2.623 2.575 2.599 87,112 -0.01(-0.31%)
Jul 09, 2009 2.634 2.634 2.591 2.607 67,797 +0.01(+0.52%)
Jul 08, 2009 2.612 2.612 2.559 2.594 111,137 -0.02(-0.72%)
Jul 07, 2009 2.693 2.693 2.596 2.612 135,640 -0.05(-2.01%)
Jul 06, 2009 2.666 2.666 2.618 2.666 47,695 -0.01(-0.40%)
Jul 02, 2009 2.744 2.744 2.657 2.677 74,415 -0.07(-2.44%)
Jul 01, 2009 2.741 2.744 2.728 2.744 39,809 +0.04(+1.39%)
Jun 30, 2009 2.744 2.744 2.666 2.706 106,125 -0.01(-0.49%)
Jun 29, 2009 2.744 2.744 2.690 2.719 49,871 +0.01(+0.20%)
Jun 26, 2009 2.655 2.738 2.655 2.714 112,768 +0.05(+1.91%)
Jun 25, 2009 2.674 2.677 2.663 2.663 93,506 +0.01(+0.30%)
Jun 24, 2009 2.671 2.671 2.626 2.655 102,736 +0.03(+1.12%)
Jun 23, 2009 2.607 2.650 2.580 2.626 114,657 +0.01(+0.41%)
Jun 22, 2009 2.674 2.674 2.596 2.615 116,448 -0.07(-2.44%)
Jun 19, 2009 2.709 2.709 2.669 2.680 45,508 +0.02(+0.85%)
Jun 18, 2009 2.690 2.694 2.658 2.658 55,720 -0.01(-0.30%)
Jun 17, 2009 2.685 2.695 2.644 2.666 254,194 -0.02(-0.80%)
Jun 16, 2009 2.703 2.741 2.685 2.687 94,853 -0.02(-0.79%)
Jun 15, 2009 2.685 2.738 2.685 2.709 121,065 -0.08(-2.79%)
Jun 12, 2009 2.757 2.786 2.744 2.786 82,428 +0.04(+1.36%)
Jun 11, 2009 2.719 2.776 2.719 2.749 131,594 +0.03(+1.08%)
Jun 10, 2009 2.687 2.733 2.687 2.719 213,631 +0.03(+1.20%)
Jun 09, 2009 2.693 2.721 2.679 2.687 82,465 -0.01(-0.30%)
Jun 08, 2009 2.698 2.709 2.687 2.695 106,599 -0.04(-1.50%)
Jun 05, 2009 2.746 2.749 2.709 2.736 126,738 +0.02(+0.82%)
Jun 04, 2009 2.687 2.714 2.656 2.714 127,399 +0.06(+2.32%)
Jun 03, 2009 2.679 2.685 2.647 2.652 165,573 -0.04(-1.39%)
Jun 02, 2009 2.674 2.693 2.656 2.690 118,333 +0.03(+1.31%)
Jun 01, 2009 2.679 2.690 2.639 2.655 91,035 +0.04(+1.64%)
May 29, 2009 2.602 2.612 2.577 2.612 76,680 +0.05(+1.99%)
May 28, 2009 2.438 2.564 2.438 2.561 194,615 +0.03(+1.38%)
May 27, 2009 2.591 2.615 2.527 2.527 199,437 -0.05(-1.77%)
May 26, 2009 2.478 2.572 2.474 2.572 198,444 +0.08(+3.00%)
May 22, 2009 2.454 2.502 2.454 2.497 113,507 +0.06(+2.42%)
May 21, 2009 2.406 2.454 2.398 2.438 192,301 -0.03(-1.19%)
May 20, 2009 2.497 2.500 2.468 2.468 122,207 +0.01(+0.22%)
May 19, 2009 2.478 2.478 2.441 2.462 111,107 -0.00(-0.11%)
May 18, 2009 2.449 2.465 2.433 2.465 76,423 +0.06(+2.47%)
May 15, 2009 2.449 2.462 2.342 2.405 363,462 -0.03(-1.23%)
May 14, 2009 2.425 2.465 2.419 2.435 91,274 +0.01(+0.44%)
May 13, 2009 2.489 2.489 2.425 2.425 85,571 -0.07(-2.90%)
May 12, 2009 2.519 2.538 2.481 2.497 119,509 -0.02(-0.81%)
May 11, 2009 2.508 2.534 2.483 2.518 174,240 -0.02(-0.78%)
May 08, 2009 2.481 2.537 2.481 2.537 47,882 +0.08(+3.38%)
May 07, 2009 2.478 2.500 2.454 2.454 217,483 -0.03(-1.19%)
May 06, 2009 2.489 2.492 2.452 2.484 134,308 -0.01(-0.22%)
May 05, 2009 2.484 2.489 2.441 2.489 121,800 +0.03(+1.02%)
May 04, 2009 2.484 2.484 2.461 2.464 92,319 +0.05(+2.18%)
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.