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 )

8.450 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2009 2.748 2.758 2.720 2.740 136,273 -0.02(-0.65%)
Aug 28, 2009 2.758 2.760 2.722 2.758 72,308 +0.01(+0.19%)
Aug 27, 2009 2.751 2.776 2.725 2.753 106,583 +0.00(+0.00%)
Aug 26, 2009 2.766 2.784 2.727 2.753 133,438 -0.01(-0.19%)
Aug 25, 2009 2.743 2.810 2.720 2.758 181,949 +0.00(+0.00%)
Aug 24, 2009 2.784 2.784 2.733 2.758 118,845 +0.01(+0.28%)
Aug 21, 2009 2.707 2.751 2.707 2.751 117,429 +0.04(+1.62%)
Aug 20, 2009 2.648 2.707 2.648 2.707 111,642 +0.03(+0.96%)
Aug 19, 2009 2.660 2.681 2.627 2.681 90,136 +0.03(+1.04%)
Aug 18, 2009 2.642 2.688 2.642 2.654 104,450 +0.01(+0.42%)
Aug 17, 2009 2.706 2.706 2.604 2.642 97,808 -0.09(-3.35%)
Aug 14, 2009 2.734 2.739 2.697 2.734 125,067 -0.03(-1.10%)
Aug 13, 2009 2.744 2.792 2.736 2.764 99,933 +0.04(+1.30%)
Aug 12, 2009 2.721 2.739 2.693 2.729 80,093 +0.01(+0.19%)
Aug 11, 2009 2.703 2.724 2.673 2.724 64,991 +0.02(+0.66%)
Aug 10, 2009 2.754 2.754 2.696 2.706 120,986 -0.03(-1.21%)
Aug 07, 2009 2.757 2.769 2.731 2.739 125,421 -0.02(-0.65%)
Aug 06, 2009 2.777 2.777 2.708 2.757 75,799 +0.01(+0.37%)
Aug 05, 2009 2.752 2.752 2.686 2.747 117,782 -0.02(-0.73%)
Aug 04, 2009 2.736 2.767 2.701 2.767 195,285 +0.05(+1.78%)
Aug 03, 2009 2.688 2.734 2.688 2.719 130,923 +0.03(+1.13%)
Jul 31, 2009 2.668 2.688 2.653 2.688 105,447 +0.04(+1.34%)
Jul 30, 2009 2.642 2.678 2.642 2.653 131,813 +0.01(+0.48%)
Jul 29, 2009 2.668 2.668 2.632 2.640 43,289 -0.03(-0.95%)
Jul 28, 2009 2.668 2.675 2.625 2.665 272,671 -0.05(-1.78%)
Jul 27, 2009 2.663 2.714 2.650 2.714 170,124 +0.02(+0.66%)
Jul 24, 2009 2.668 2.696 2.630 2.696 2,243 -0.01(-0.19%)
Jul 23, 2009 2.650 2.709 2.650 2.701 188,650 +0.05(+1.92%)
Jul 22, 2009 2.642 2.650 2.614 2.650 316,004 +0.01(+0.19%)
Jul 21, 2009 2.660 2.660 2.609 2.645 122,792 +0.03(+0.97%)
Jul 20, 2009 2.597 2.637 2.597 2.620 116,589 +0.03(+0.98%)
Jul 17, 2009 2.594 2.604 2.561 2.594 44,635 +0.02(+0.59%)
Jul 16, 2009 2.599 2.599 2.566 2.579 77,113 +0.00(+0.00%)
Jul 15, 2009 2.569 2.579 2.548 2.579 68,695 +0.07(+2.63%)
Jul 14, 2009 2.515 2.520 2.495 2.513 93,758 +0.03(+1.02%)
Jul 13, 2009 2.447 2.490 2.447 2.487 88,212 +0.02(+0.93%)
Jul 10, 2009 2.487 2.487 2.442 2.465 91,861 -0.01(-0.31%)
Jul 09, 2009 2.498 2.498 2.457 2.472 71,493 +0.01(+0.52%)
Jul 08, 2009 2.477 2.477 2.426 2.459 117,195 -0.02(-0.72%)
Jul 07, 2009 2.553 2.553 2.462 2.477 143,034 -0.05(-2.01%)
Jul 06, 2009 2.528 2.528 2.482 2.528 50,295 -0.01(-0.40%)
Jul 02, 2009 2.602 2.602 2.520 2.538 78,471 -0.06(-2.44%)
Jul 01, 2009 2.599 2.602 2.587 2.602 41,979 +0.04(+1.39%)
Jun 30, 2009 2.602 2.602 2.528 2.566 111,910 -0.01(-0.49%)
Jun 29, 2009 2.602 2.602 2.551 2.579 52,589 +0.01(+0.20%)
Jun 26, 2009 2.518 2.597 2.518 2.574 118,915 +0.05(+1.91%)
Jun 25, 2009 2.536 2.538 2.526 2.526 98,603 +0.01(+0.30%)
Jun 24, 2009 2.533 2.533 2.490 2.518 108,336 +0.03(+1.12%)
Jun 23, 2009 2.472 2.513 2.447 2.490 120,907 +0.01(+0.41%)
Jun 22, 2009 2.536 2.536 2.462 2.480 122,796 -0.06(-2.44%)
Jun 19, 2009 2.569 2.569 2.531 2.542 47,989 +0.02(+0.85%)
Jun 18, 2009 2.551 2.555 2.520 2.520 58,757 -0.01(-0.30%)
Jun 17, 2009 2.546 2.556 2.508 2.528 268,050 -0.02(-0.80%)
Jun 16, 2009 2.564 2.599 2.546 2.548 100,024 -0.02(-0.79%)
Jun 15, 2009 2.546 2.597 2.546 2.569 127,665 -0.07(-2.79%)
Jun 12, 2009 2.614 2.642 2.602 2.642 86,921 +0.04(+1.36%)
Jun 11, 2009 2.579 2.632 2.579 2.607 138,767 +0.03(+1.08%)
Jun 10, 2009 2.548 2.592 2.548 2.579 225,276 +0.03(+1.20%)
Jun 09, 2009 2.553 2.580 2.541 2.548 86,961 -0.01(-0.30%)
Jun 08, 2009 2.559 2.569 2.548 2.556 112,409 -0.04(-1.50%)
Jun 05, 2009 2.604 2.607 2.569 2.595 133,647 +0.02(+0.82%)
Jun 04, 2009 2.548 2.574 2.519 2.574 134,344 +0.06(+2.32%)
Jun 03, 2009 2.541 2.546 2.510 2.515 174,599 -0.04(-1.39%)
Jun 02, 2009 2.536 2.553 2.519 2.551 124,784 +0.03(+1.31%)
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.