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 )

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