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 (%)
Sep 30, 2016 5.860 5.894 5.846 5.874 25,817 +0.02(+0.40%)
Sep 29, 2016 5.874 5.876 5.837 5.850 18,295 -0.02(-0.40%)
Sep 28, 2016 5.827 5.888 5.795 5.874 71,362 +0.08(+1.45%)
Sep 27, 2016 5.818 5.823 5.790 5.790 21,354 -0.03(-0.56%)
Sep 26, 2016 5.823 5.837 5.808 5.823 54,359 -0.02(-0.32%)
Sep 23, 2016 5.850 5.864 5.832 5.841 35,068 -0.05(-0.79%)
Sep 22, 2016 5.883 5.902 5.874 5.888 53,050 +0.07(+1.12%)
Sep 21, 2016 5.785 5.845 5.770 5.823 70,289 +0.08(+1.38%)
Sep 20, 2016 5.804 5.804 5.743 5.743 44,254 -0.03(-0.48%)
Sep 19, 2016 5.757 5.818 5.757 5.771 37,148 +0.04(+0.65%)
Sep 16, 2016 5.720 5.762 5.720 5.734 131,733 +0.00(+0.04%)
Sep 15, 2016 5.706 5.767 5.687 5.732 42,606 +0.03(+0.53%)
Sep 14, 2016 5.715 5.777 5.701 5.701 82,116 -0.04(-0.65%)
Sep 13, 2016 5.790 5.799 5.724 5.739 38,097 -0.10(-1.75%)
Sep 12, 2016 5.715 5.902 5.715 5.841 162,929 +0.07(+1.29%)
Sep 09, 2016 5.911 5.911 5.743 5.767 122,957 -0.16(-2.75%)
Sep 08, 2016 5.892 5.936 5.892 5.930 17,101 +0.03(+0.47%)
Sep 07, 2016 5.888 5.920 5.888 5.902 23,917 +0.01(+0.12%)
Sep 06, 2016 5.860 5.911 5.860 5.895 70,061 +0.06(+1.00%)
Sep 02, 2016 5.795 5.837 5.837 5.837 96,822 +0.08(+1.38%)
Sep 01, 2016 5.725 5.799 5.720 5.757 124,026 +0.02(+0.41%)
Aug 31, 2016 5.720 5.739 5.697 5.734 184,210 -0.02(-0.40%)
Aug 30, 2016 5.767 5.784 5.715 5.757 236,475 -0.04(-0.72%)
Aug 29, 2016 5.776 5.823 5.776 5.799 38,136 +0.02(+0.42%)
Aug 26, 2016 5.846 5.897 5.769 5.775 78,423 -0.05(-0.89%)
Aug 25, 2016 5.864 5.864 5.823 5.827 23,295 -0.01(-0.16%)
Aug 24, 2016 5.878 5.878 5.790 5.837 84,329 -0.04(-0.63%)
Aug 23, 2016 5.911 5.916 5.869 5.874 35,195 -0.01(-0.16%)
Aug 22, 2016 5.967 5.967 5.846 5.883 81,828 -0.02(-0.39%)
Aug 19, 2016 5.925 6.006 5.884 5.906 169,671 -0.02(-0.38%)
Aug 18, 2016 5.829 5.934 5.829 5.929 117,726 +0.08(+1.32%)
Aug 17, 2016 5.820 5.852 5.802 5.852 27,720 +0.03(+0.55%)
Aug 16, 2016 5.865 5.865 5.815 5.820 69,818 -0.03(-0.54%)
Aug 15, 2016 5.884 5.884 5.847 5.852 26,061 -0.03(-0.54%)
Aug 12, 2016 5.829 5.884 5.829 5.884 26,063 +0.03(+0.47%)
Aug 11, 2016 5.829 5.861 5.829 5.856 34,111 +0.05(+0.82%)
Aug 10, 2016 5.802 5.829 5.797 5.809 12,770 -0.02(-0.27%)
Aug 09, 2016 5.847 5.847 5.811 5.824 26,817 +0.00(+0.00%)
Aug 08, 2016 5.779 5.834 5.765 5.824 62,520 +0.04(+0.71%)
Aug 05, 2016 5.774 5.802 5.756 5.784 15,176 +0.02(+0.39%)
Aug 04, 2016 5.765 5.798 5.752 5.761 27,281 +0.01(+0.16%)
Aug 03, 2016 5.747 5.765 5.738 5.752 22,369 -0.01(-0.24%)
Aug 02, 2016 5.715 5.806 5.715 5.765 38,390 +0.01(+0.16%)
Aug 01, 2016 5.779 5.794 5.756 5.756 38,933 -0.05(-0.86%)
Jul 29, 2016 5.733 5.822 5.733 5.806 62,634 +0.06(+0.98%)
Jul 28, 2016 5.733 5.774 5.733 5.750 8,759 +0.02(+0.37%)
Jul 27, 2016 5.779 5.788 5.715 5.729 51,598 -0.02(-0.40%)
Jul 26, 2016 5.765 5.765 5.733 5.752 30,617 +0.01(+0.16%)
Jul 25, 2016 5.738 5.756 5.733 5.743 33,566 -0.01(-0.24%)
Jul 22, 2016 5.752 5.797 5.738 5.756 43,838 +0.00(+0.08%)
Jul 21, 2016 5.765 5.783 5.743 5.752 20,220 -0.01(-0.24%)
Jul 20, 2016 5.761 5.779 5.752 5.765 23,178 +0.02(+0.40%)
Jul 19, 2016 5.765 5.765 5.733 5.743 26,083 -0.02(-0.32%)
Jul 18, 2016 5.733 5.788 5.729 5.761 29,766 +0.00(+0.00%)
Jul 15, 2016 5.770 5.781 5.733 5.761 40,695 -0.01(-0.24%)
Jul 14, 2016 5.765 5.796 5.747 5.774 30,946 +0.02(+0.40%)
Jul 13, 2016 5.774 5.774 5.733 5.752 57,395 +0.02(+0.32%)
Jul 12, 2016 5.729 5.738 5.713 5.733 47,829 +0.05(+0.80%)
Jul 11, 2016 5.670 5.711 5.670 5.688 62,790 +0.01(+0.16%)
Jul 08, 2016 5.647 5.724 5.633 5.679 88,915 +0.05(+0.81%)
Jul 07, 2016 5.647 5.674 5.602 5.633 49,384 +0.01(+0.16%)
Jul 06, 2016 5.597 5.647 5.574 5.624 22,919 +0.00(+0.08%)
Jul 05, 2016 5.652 5.657 5.615 5.620 56,318 -0.05(-0.96%)
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.