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 (%)
Sep 30, 2011 4.098 4.210 4.094 4.101 131,397 -0.03(-0.81%)
Sep 29, 2011 4.101 4.149 4.070 4.135 92,750 +0.08(+2.02%)
Sep 28, 2011 4.068 4.113 4.033 4.053 124,344 -0.02(-0.37%)
Sep 27, 2011 4.089 4.116 4.068 4.068 56,791 +0.07(+1.74%)
Sep 26, 2011 3.971 4.010 3.935 3.998 62,766 +0.05(+1.31%)
Sep 23, 2011 3.929 3.983 3.929 3.947 68,146 +0.02(+0.46%)
Sep 22, 2011 3.992 4.010 3.895 3.929 125,067 -0.20(-4.85%)
Sep 21, 2011 4.177 4.220 4.129 4.129 71,666 -0.07(-1.66%)
Sep 20, 2011 4.198 4.232 4.171 4.198 129,893 +0.00(+0.00%)
Sep 19, 2011 4.189 4.204 4.138 4.198 100,582 -0.02(-0.57%)
Sep 16, 2011 4.223 4.250 4.207 4.223 79,900 +0.00(+0.00%)
Sep 15, 2011 4.174 4.223 4.174 4.223 75,800 +0.07(+1.75%)
Sep 14, 2011 4.101 4.156 4.077 4.150 111,389 +0.06(+1.41%)
Sep 13, 2011 4.068 4.092 4.030 4.092 66,345 +0.04(+0.97%)
Sep 12, 2011 4.047 4.065 4.004 4.053 113,649 -0.03(-0.74%)
Sep 09, 2011 4.147 4.156 4.047 4.083 141,617 -0.10(-2.39%)
Sep 08, 2011 4.159 4.198 4.147 4.183 209,048 +0.01(+0.15%)
Sep 07, 2011 4.162 4.177 4.129 4.177 108,004 +0.06(+1.40%)
Sep 06, 2011 4.129 4.135 4.050 4.119 225,117 -0.06(-1.45%)
Sep 02, 2011 4.213 4.229 4.180 4.180 169,362 -0.08(-1.78%)
Sep 01, 2011 4.256 4.268 4.226 4.256 231,976 +0.02(+0.36%)
Aug 31, 2011 4.220 4.271 4.220 4.241 237,357 +0.04(+0.94%)
Aug 30, 2011 4.144 4.201 4.138 4.201 97,692 +0.02(+0.43%)
Aug 29, 2011 4.119 4.183 4.119 4.183 172,549 +0.09(+2.30%)
Aug 26, 2011 4.059 4.116 4.022 4.089 183,989 +0.03(+0.67%)
Aug 25, 2011 4.156 4.171 4.032 4.062 90,968 -0.06(-1.47%)
Aug 24, 2011 4.132 4.168 4.075 4.123 276,499 +0.01(+0.22%)
Aug 23, 2011 4.050 4.113 4.032 4.113 165,004 +0.10(+2.42%)
Aug 22, 2011 4.078 4.108 4.008 4.016 182,077 -0.02(-0.51%)
Aug 19, 2011 4.002 4.067 3.954 4.037 284,128 -0.05(-1.16%)
Aug 18, 2011 4.135 4.135 4.052 4.084 221,224 -0.15(-3.49%)
Aug 17, 2011 4.197 4.241 4.194 4.232 175,948 +0.04(+0.92%)
Aug 16, 2011 4.226 4.226 4.182 4.194 184,315 -0.06(-1.39%)
Aug 15, 2011 4.099 4.256 4.099 4.253 302,389 +0.19(+4.65%)
Aug 12, 2011 4.075 4.090 4.055 4.064 240,650 +0.00(+0.07%)
Aug 11, 2011 3.892 4.078 3.892 4.061 347,885 +0.18(+4.72%)
Aug 10, 2011 4.025 4.025 3.872 3.878 440,576 -0.21(-5.20%)
Aug 09, 2011 4.002 4.090 3.842 4.090 359,702 +0.24(+6.21%)
Aug 08, 2011 4.002 4.016 3.813 3.851 198,561 -0.31(-7.45%)
Aug 05, 2011 4.232 4.259 3.881 4.161 343,378 -0.01(-0.28%)
Aug 04, 2011 4.421 4.421 4.173 4.173 283,278 -0.27(-6.18%)
Aug 03, 2011 4.456 4.486 4.380 4.448 182,233 -0.01(-0.20%)
Aug 02, 2011 4.554 4.554 4.433 4.456 180,601 -0.11(-2.46%)
Aug 01, 2011 4.589 4.687 4.513 4.569 175,657 +0.03(+0.72%)
Jul 29, 2011 4.554 4.566 4.495 4.536 150,627 -0.04(-0.90%)
Jul 28, 2011 4.595 4.595 4.530 4.578 103,807 -0.01(-0.32%)
Jul 27, 2011 4.669 4.669 4.580 4.592 93,825 -0.09(-2.02%)
Jul 26, 2011 4.687 4.696 4.654 4.687 40,000 +0.02(+0.38%)
Jul 25, 2011 4.666 4.704 4.648 4.669 120,975 -0.04(-0.94%)
Jul 22, 2011 4.705 4.713 4.699 4.713 48,109 +0.03(+0.70%)
Jul 21, 2011 4.634 4.690 4.634 4.681 43,176 +0.06(+1.40%)
Jul 20, 2011 4.619 4.643 4.607 4.616 169,440 +0.00(+0.00%)
Jul 19, 2011 4.572 4.616 4.572 4.616 119,113 +0.07(+1.56%)
Jul 18, 2011 4.575 4.575 4.507 4.545 126,809 -0.04(-0.97%)
Jul 15, 2011 4.607 4.613 4.574 4.589 170,101 -0.00(-0.06%)
Jul 14, 2011 4.578 4.657 4.578 4.592 110,573 +0.01(+0.32%)
Jul 13, 2011 4.583 4.622 4.560 4.578 156,790 +0.00(+0.00%)
Jul 12, 2011 4.572 4.607 4.572 4.578 99,940 -0.03(-0.64%)
Jul 11, 2011 4.648 4.648 4.592 4.607 172,278 -0.08(-1.70%)
Jul 08, 2011 4.707 4.707 4.666 4.687 129,400 -0.05(-1.00%)
Jul 07, 2011 4.740 4.743 4.725 4.734 229,022 +0.01(+0.31%)
Jul 06, 2011 4.716 4.719 4.663 4.719 169,847 -0.02(-0.47%)
Jul 05, 2011 4.769 4.769 4.716 4.742 153,204 -0.02(-0.46%)
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.