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 31, 2020 5.629 5.692 5.600 5.678 92,355 +0.05(+0.88%)
Aug 28, 2020 5.600 5.657 5.565 5.629 52,475 +0.04(+0.76%)
Aug 27, 2020 5.593 5.678 5.586 5.586 50,208 -0.06(-1.00%)
Aug 26, 2020 5.678 5.702 5.607 5.643 40,482 -0.06(-1.12%)
Aug 25, 2020 5.785 5.898 5.678 5.707 149,718 +0.02(+0.37%)
Aug 24, 2020 5.664 5.735 5.664 5.685 52,190 +0.06(+1.01%)
Aug 21, 2020 5.636 5.728 5.610 5.629 76,315 -0.07(-1.24%)
Aug 20, 2020 5.762 5.816 5.658 5.700 115,560 -0.08(-1.32%)
Aug 19, 2020 5.803 6.225 5.776 5.776 46,160 -0.05(-0.83%)
Aug 18, 2020 5.789 5.872 5.789 5.824 65,229 +0.01(+0.24%)
Aug 17, 2020 5.817 5.838 5.769 5.810 50,506 -0.01(-0.12%)
Aug 14, 2020 5.845 5.845 5.809 5.817 38,311 -0.04(-0.71%)
Aug 13, 2020 5.955 5.955 5.859 5.859 29,453 -0.07(-1.17%)
Aug 12, 2020 5.838 5.990 5.838 5.928 80,918 +0.13(+2.27%)
Aug 11, 2020 5.803 5.872 5.796 5.796 39,053 +0.03(+0.48%)
Aug 10, 2020 5.713 5.789 5.713 5.769 18,794 +0.03(+0.60%)
Aug 07, 2020 5.706 5.755 5.706 5.734 62,600 -0.03(-0.60%)
Aug 06, 2020 5.769 5.769 5.706 5.769 30,246 +0.03(+0.60%)
Aug 05, 2020 5.734 5.741 5.700 5.734 52,182 +0.06(+0.97%)
Aug 04, 2020 5.693 5.721 5.658 5.679 42,556 +0.03(+0.49%)
Aug 03, 2020 5.686 5.706 5.623 5.651 44,284 +0.00(+0.06%)
Jul 31, 2020 5.610 5.658 5.610 5.648 41,781 -0.02(-0.43%)
Jul 30, 2020 5.575 5.672 5.575 5.672 21,528 +0.01(+0.12%)
Jul 29, 2020 5.603 5.665 5.582 5.665 26,459 +0.10(+1.74%)
Jul 28, 2020 5.499 5.568 5.499 5.568 29,569 +0.03(+0.50%)
Jul 27, 2020 5.547 5.561 5.499 5.540 86,619 +0.06(+1.01%)
Jul 24, 2020 5.513 5.527 5.471 5.485 42,938 -0.08(-1.37%)
Jul 23, 2020 5.540 5.561 5.513 5.561 20,864 +0.01(+0.25%)
Jul 22, 2020 5.554 5.568 5.503 5.547 21,964 -0.01(-0.12%)
Jul 21, 2020 5.492 5.554 5.492 5.554 30,901 +0.10(+1.77%)
Jul 20, 2020 5.534 5.540 5.430 5.457 31,920 -0.08(-1.38%)
Jul 17, 2020 5.499 5.534 5.395 5.534 28,480 +0.08(+1.52%)
Jul 16, 2020 5.451 5.506 5.451 5.451 25,047 -0.06(-1.01%)
Jul 15, 2020 5.506 5.513 5.451 5.506 40,286 +0.12(+2.31%)
Jul 14, 2020 5.374 5.395 5.326 5.381 63,577 +0.03(+0.65%)
Jul 13, 2020 5.374 5.388 5.326 5.347 82,094 -0.08(-1.40%)
Jul 10, 2020 5.354 5.423 5.326 5.423 46,263 +0.12(+2.35%)
Jul 09, 2020 5.409 5.430 5.229 5.298 62,416 -0.11(-2.05%)
Jul 08, 2020 5.471 5.547 5.395 5.409 94,902 -0.08(-1.51%)
Jul 07, 2020 5.561 5.561 5.471 5.492 36,630 -0.09(-1.61%)
Jul 06, 2020 5.651 5.672 5.575 5.582 60,298 -0.04(-0.74%)
Jul 02, 2020 5.589 5.665 5.575 5.623 32,095 +0.09(+1.62%)
Jul 01, 2020 5.520 5.561 5.492 5.534 10,610 +0.02(+0.38%)
Jun 30, 2020 5.499 5.513 5.457 5.513 26,657 +0.06(+1.14%)
Jun 29, 2020 5.409 5.457 5.374 5.451 17,513 +0.06(+1.16%)
Jun 26, 2020 5.499 5.499 5.374 5.388 36,721 -0.08(-1.39%)
Jun 25, 2020 5.457 5.464 5.414 5.464 29,803 -0.04(-0.75%)
Jun 24, 2020 5.568 5.568 5.402 5.506 80,297 -0.06(-1.12%)
Jun 23, 2020 5.596 5.607 5.568 5.568 26,576 -0.03(-0.49%)
Jun 22, 2020 5.637 5.644 5.554 5.596 47,125 +0.05(+0.87%)
Jun 19, 2020 5.672 5.686 5.547 5.547 24,432 -0.06(-1.11%)
Jun 18, 2020 5.603 5.621 5.558 5.610 36,711 -0.01(-0.12%)
Jun 17, 2020 5.727 5.727 5.617 5.617 48,442 -0.02(-0.37%)
Jun 16, 2020 5.693 5.741 5.617 5.637 24,065 +0.07(+1.24%)
Jun 15, 2020 5.423 5.593 5.388 5.568 41,739 +0.08(+1.51%)
Jun 12, 2020 5.499 5.540 5.447 5.485 56,672 +0.03(+0.51%)
Jun 11, 2020 5.610 5.610 5.430 5.457 71,981 -0.26(-4.59%)
Jun 10, 2020 5.789 5.789 5.706 5.720 30,795 -0.07(-1.19%)
Jun 09, 2020 5.838 5.852 5.776 5.789 46,590 -0.06(-1.06%)
Jun 08, 2020 5.727 5.879 5.727 5.852 65,896 +0.09(+1.56%)
Jun 05, 2020 5.748 5.825 5.748 5.762 82,117 +0.10(+1.71%)
Jun 04, 2020 5.658 5.679 5.632 5.665 41,826 -0.01(-0.24%)
Jun 03, 2020 5.672 5.748 5.623 5.679 63,745 +0.08(+1.48%)
Jun 02, 2020 5.561 5.617 5.561 5.596 68,598 +0.04(+0.75%)
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.