Skip to main content

Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

7.310 -0.050 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 7.300 7.360 7.271 7.310 40,263 -0.05(-0.68%)
Sep 20, 2023 7.300 7.405 7.300 7.360 45,032 +0.07(+0.96%)
Sep 19, 2023 7.330 7.340 7.290 7.290 15,535 -0.04(-0.55%)
Sep 18, 2023 7.340 7.380 7.270 7.330 43,224 +0.02(+0.27%)
Sep 15, 2023 7.340 7.410 7.310 7.310 20,239 -0.03(-0.41%)
Sep 14, 2023 7.380 7.395 7.340 7.340 30,333 +0.02(+0.27%)
Sep 13, 2023 7.390 7.430 7.310 7.320 40,224 -0.06(-0.88%)
Sep 12, 2023 7.460 7.480 7.360 7.385 199,021 -0.12(-1.53%)
Sep 11, 2023 7.570 7.570 7.490 7.500 25,866 +0.04(+0.54%)
Sep 08, 2023 7.510 7.543 7.440 7.460 11,538 -0.02(-0.27%)
Sep 07, 2023 7.500 7.570 7.480 7.480 18,027 -0.05(-0.66%)
Sep 06, 2023 7.560 7.560 7.510 7.530 9,111 -0.05(-0.67%)
Sep 05, 2023 7.640 7.655 7.581 7.581 5,635 -0.11(-1.42%)
Sep 01, 2023 7.730 7.752 7.640 7.690 20,806 +0.04(+0.52%)
Aug 31, 2023 7.700 7.779 7.610 7.650 31,756 +0.04(+0.53%)
Aug 30, 2023 7.520 7.620 7.520 7.610 13,359 +0.06(+0.79%)
Aug 29, 2023 7.440 7.620 7.440 7.550 35,938 +0.02(+0.24%)
Aug 28, 2023 7.490 7.562 7.480 7.532 28,290 +0.03(+0.43%)
Aug 25, 2023 7.490 7.520 7.470 7.500 13,254 +0.01(+0.13%)
Aug 24, 2023 7.555 7.555 7.490 7.490 11,142 -0.02(-0.27%)
Aug 23, 2023 7.460 7.520 7.460 7.510 13,067 +0.05(+0.74%)
Aug 22, 2023 7.590 7.590 7.410 7.455 23,451 -0.01(-0.20%)
Aug 21, 2023 7.470 7.480 7.421 7.470 43,656 -0.01(-0.13%)
Aug 18, 2023 7.431 7.480 7.417 7.479 10,023 +0.02(+0.26%)
Aug 17, 2023 7.489 7.494 7.431 7.460 13,198 -0.03(-0.39%)
Aug 16, 2023 7.509 7.523 7.470 7.489 13,362 -0.01(-0.13%)
Aug 15, 2023 7.528 7.597 7.489 7.499 26,186 -0.08(-1.03%)
Aug 14, 2023 7.636 7.636 7.558 7.577 25,548 -0.08(-1.02%)
Aug 11, 2023 7.626 7.675 7.626 7.655 9,487 +0.02(+0.26%)
Aug 10, 2023 7.645 7.684 7.626 7.635 13,249 +0.03(+0.38%)
Aug 09, 2023 7.597 7.635 7.567 7.606 15,801 +0.02(+0.26%)
Aug 08, 2023 7.519 7.587 7.538 7.587 17,405 -0.01(-0.13%)
Aug 07, 2023 7.548 7.626 7.548 7.597 15,994 +0.06(+0.81%)
Aug 04, 2023 7.579 7.613 7.519 7.536 13,919 -0.04(-0.55%)
Aug 03, 2023 7.694 7.694 7.577 7.577 12,790 -0.12(-1.52%)
Aug 02, 2023 7.743 7.772 7.636 7.694 38,203 -0.10(-1.25%)
Aug 01, 2023 7.821 7.840 7.733 7.791 59,481 -0.05(-0.62%)
Jul 31, 2023 7.772 7.879 7.723 7.840 24,513 +0.06(+0.75%)
Jul 28, 2023 7.791 7.859 7.743 7.782 21,202 -0.02(-0.25%)
Jul 27, 2023 7.889 7.918 7.782 7.801 14,007 -0.08(-0.99%)
Jul 26, 2023 7.860 7.933 7.840 7.879 28,322 -0.00(-0.00%)
Jul 25, 2023 7.967 7.967 7.840 7.879 19,754 +0.01(+0.12%)
Jul 24, 2023 7.957 7.957 7.860 7.869 10,200 -0.06(-0.80%)
Jul 21, 2023 7.811 7.957 7.775 7.933 46,352 +0.17(+2.20%)
Jul 20, 2023 7.713 7.802 7.713 7.762 16,717 +0.05(+0.63%)
Jul 19, 2023 7.743 7.743 7.694 7.713 13,983 +0.01(+0.08%)
Jul 18, 2023 7.655 7.762 7.655 7.708 7,748 +0.01(+0.18%)
Jul 17, 2023 7.694 7.748 7.675 7.694 10,717 +0.00(+0.00%)
Jul 14, 2023 7.779 7.779 7.675 7.694 29,615 -0.06(-0.75%)
Jul 13, 2023 7.645 7.752 7.645 7.752 14,288 +0.16(+2.05%)
Jul 12, 2023 7.704 7.704 7.538 7.596 26,871 +0.01(+0.13%)
Jul 11, 2023 7.548 7.587 7.451 7.587 55,793 +0.12(+1.56%)
Jul 10, 2023 7.421 7.480 7.412 7.470 25,294 -0.01(-0.13%)
Jul 07, 2023 7.441 7.489 7.412 7.480 24,564 +0.05(+0.66%)
Jul 06, 2023 7.451 7.519 7.373 7.431 19,891 -0.11(-1.42%)
Jul 05, 2023 7.548 7.616 7.538 7.538 7,907 -0.06(-0.77%)
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.