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 (%)
Aug 29, 2014 7.133 7.114 7.114 7.114 95,354 -0.01(-0.17%)
Aug 28, 2014 7.082 7.125 7.039 7.125 100,898 -0.00(-0.06%)
Aug 27, 2014 7.086 7.132 7.070 7.129 45,240 +0.03(+0.39%)
Aug 26, 2014 7.074 7.121 7.074 7.102 122,139 +0.01(+0.17%)
Aug 25, 2014 7.074 7.113 7.074 7.090 51,861 +0.00(+0.06%)
Aug 22, 2014 7.212 7.212 7.078 7.086 148,164 -0.12(-1.64%)
Aug 21, 2014 7.111 7.216 7.111 7.204 169,816 +0.09(+1.20%)
Aug 20, 2014 7.069 7.123 7.069 7.119 55,920 +0.03(+0.38%)
Aug 19, 2014 7.046 7.107 7.061 7.092 71,084 +0.03(+0.44%)
Aug 18, 2014 7.042 7.062 7.030 7.061 60,192 +0.05(+0.77%)
Aug 15, 2014 6.984 7.011 6.980 7.007 75,726 +0.00(+0.06%)
Aug 14, 2014 6.964 7.011 6.891 7.003 84,095 +0.09(+1.28%)
Aug 13, 2014 6.887 6.918 6.848 6.915 56,985 +0.06(+0.86%)
Aug 12, 2014 6.841 6.856 6.813 6.856 49,973 +0.05(+0.68%)
Aug 11, 2014 6.852 6.852 6.798 6.810 102,327 +0.02(+0.34%)
Aug 08, 2014 6.701 6.786 6.693 6.786 35,592 +0.08(+1.21%)
Aug 07, 2014 6.693 6.720 6.678 6.705 37,854 +0.05(+0.70%)
Aug 06, 2014 6.632 6.674 6.621 6.659 66,545 -0.04(-0.58%)
Aug 05, 2014 6.732 6.749 6.659 6.697 78,344 -0.06(-0.86%)
Aug 04, 2014 6.848 6.848 6.736 6.755 107,715 -0.05(-0.80%)
Aug 01, 2014 6.782 6.815 6.775 6.810 97,431 +0.02(+0.34%)
Jul 31, 2014 6.887 6.889 6.782 6.786 101,344 -0.11(-1.62%)
Jul 30, 2014 6.960 6.960 6.887 6.898 39,102 -0.06(-0.87%)
Jul 29, 2014 7.003 7.003 6.949 6.959 40,291 -0.01(-0.13%)
Jul 28, 2014 6.995 6.995 6.964 6.968 57,313 -0.01(-0.11%)
Jul 25, 2014 7.022 7.022 6.976 6.976 30,922 -0.03(-0.50%)
Jul 24, 2014 6.964 7.018 6.964 7.011 24,287 +0.03(+0.44%)
Jul 23, 2014 6.960 6.980 6.943 6.980 31,229 +0.03(+0.50%)
Jul 22, 2014 6.910 6.945 6.910 6.945 47,838 +0.03(+0.39%)
Jul 21, 2014 6.899 6.926 6.899 6.918 46,310 +0.00(+0.06%)
Jul 18, 2014 6.895 6.929 6.875 6.914 28,301 +0.03(+0.51%)
Jul 17, 2014 6.937 6.957 6.875 6.879 74,881 -0.09(-1.33%)
Jul 16, 2014 6.914 6.991 6.887 6.972 65,465 +0.08(+1.12%)
Jul 15, 2014 6.875 6.899 6.871 6.895 42,842 +0.00(+0.06%)
Jul 14, 2014 6.899 6.918 6.887 6.891 47,572 +0.03(+0.45%)
Jul 11, 2014 6.860 6.922 6.852 6.860 42,956 -0.02(-0.34%)
Jul 10, 2014 6.868 6.895 6.868 6.883 44,008 -0.02(-0.32%)
Jul 09, 2014 6.899 6.933 6.871 6.905 42,891 +0.01(+0.09%)
Jul 08, 2014 6.945 7.003 6.899 6.899 62,707 -0.05(-0.78%)
Jul 07, 2014 6.976 6.976 6.937 6.953 64,059 -0.01(-0.11%)
Jul 03, 2014 6.945 6.960 6.960 6.960 27,913 +0.02(+0.28%)
Jul 02, 2014 6.945 6.964 6.895 6.941 111,298 -0.03(-0.39%)
Jul 01, 2014 6.945 6.976 6.937 6.968 134,820 +0.02(+0.33%)
Jun 30, 2014 6.968 7.069 6.945 6.945 132,148 -0.06(-0.88%)
Jun 27, 2014 7.018 7.022 6.968 7.007 93,787 -0.03(-0.45%)
Jun 26, 2014 7.007 7.039 6.995 7.039 52,046 +0.03(+0.45%)
Jun 25, 2014 6.995 7.018 6.968 7.007 48,114 +0.00(+0.00%)
Jun 24, 2014 6.968 7.065 6.964 7.007 56,478 +0.03(+0.41%)
Jun 23, 2014 7.011 7.015 6.968 6.978 96,666 +0.00(+0.03%)
Jun 20, 2014 7.003 7.007 6.972 6.976 39,810 -0.05(-0.66%)
Jun 19, 2014 6.999 7.022 6.984 7.022 49,882 +0.01(+0.17%)
Jun 18, 2014 6.945 7.011 6.945 7.011 64,245 +0.08(+1.12%)
Jun 17, 2014 6.906 6.945 6.906 6.933 41,232 +0.02(+0.22%)
Jun 16, 2014 6.926 6.941 6.918 6.918 58,412 +0.00(+0.01%)
Jun 13, 2014 6.868 6.922 6.864 6.917 50,350 +0.01(+0.21%)
Jun 12, 2014 6.871 6.905 6.871 6.902 39,053 +0.02(+0.34%)
Jun 11, 2014 6.868 6.906 6.833 6.879 106,945 -0.03(-0.39%)
Jun 10, 2014 6.883 6.906 6.868 6.906 83,717 +0.05(+0.68%)
Jun 06, 2014 6.841 6.883 6.829 6.860 52,635 -0.02(-0.23%)
Jun 05, 2014 6.794 6.887 6.794 6.875 97,979 +0.05(+0.68%)
Jun 04, 2014 6.802 6.837 6.755 6.829 97,997 -0.00(-0.06%)
Jun 03, 2014 6.825 6.833 6.794 6.833 62,038 -0.03(-0.45%)
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.