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 )

7.931 +0.031 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2012 5.108 5.180 5.108 5.180 78,357 +0.04(+0.82%)
Apr 27, 2012 5.154 5.157 5.108 5.138 95,147 -0.04(-0.76%)
Apr 26, 2012 5.151 5.177 5.124 5.177 47,013 +0.01(+0.25%)
Apr 25, 2012 5.115 5.164 5.092 5.164 56,833 +0.06(+1.08%)
Apr 24, 2012 5.072 5.136 5.069 5.108 68,644 +0.02(+0.38%)
Apr 23, 2012 5.098 5.124 5.053 5.089 60,317 -0.05(-0.89%)
Apr 20, 2012 5.160 5.164 5.118 5.134 41,298 -0.03(-0.51%)
Apr 19, 2012 5.164 5.173 5.124 5.160 44,036 +0.01(+0.25%)
Apr 18, 2012 5.180 5.219 5.108 5.147 55,405 -0.05(-0.94%)
Apr 17, 2012 5.180 5.216 5.167 5.196 61,231 +0.00(+0.01%)
Apr 16, 2012 5.186 5.196 5.160 5.196 37,034 +0.00(+0.06%)
Apr 13, 2012 5.151 5.193 5.151 5.193 45,742 +0.00(+0.06%)
Apr 12, 2012 5.085 5.190 5.085 5.190 38,299 +0.08(+1.59%)
Apr 11, 2012 5.066 5.144 5.056 5.108 86,681 +0.07(+1.36%)
Apr 10, 2012 5.102 5.137 5.033 5.040 55,811 -0.08(-1.53%)
Apr 09, 2012 5.180 5.180 5.082 5.118 57,766 -0.09(-1.81%)
Apr 05, 2012 5.232 5.252 5.209 5.212 54,411 -0.02(-0.37%)
Apr 04, 2012 5.248 5.248 5.190 5.232 71,763 -0.08(-1.47%)
Apr 03, 2012 5.281 5.310 5.248 5.310 78,627 +0.07(+1.43%)
Apr 02, 2012 5.229 5.254 5.209 5.235 71,960 +0.02(+0.44%)
Mar 30, 2012 5.284 5.284 5.186 5.212 62,257 -0.05(-0.93%)
Mar 29, 2012 5.252 5.274 5.225 5.261 59,635 +0.00(+0.00%)
Mar 28, 2012 5.268 5.278 5.232 5.261 89,241 +0.00(+0.06%)
Mar 27, 2012 5.297 5.304 5.225 5.258 82,786 -0.00(-0.06%)
Mar 26, 2012 5.323 5.323 5.258 5.261 73,476 +0.00(+0.00%)
Mar 23, 2012 5.323 5.323 5.258 5.261 76,536 -0.04(-0.74%)
Mar 22, 2012 5.284 5.317 5.252 5.300 66,631 +0.01(+0.25%)
Mar 21, 2012 5.252 5.304 5.248 5.287 67,598 +0.04(+0.81%)
Mar 20, 2012 5.203 5.245 5.201 5.245 55,900 +0.02(+0.42%)
Mar 19, 2012 5.229 5.234 5.198 5.223 26,208 -0.00(-0.04%)
Mar 16, 2012 5.212 5.252 5.193 5.225 57,649 +0.03(+0.63%)
Mar 15, 2012 5.203 5.252 5.154 5.193 52,090 +0.03(+0.50%)
Mar 14, 2012 5.173 5.212 5.164 5.167 34,947 -0.03(-0.56%)
Mar 13, 2012 5.170 5.196 5.115 5.196 41,660 +0.02(+0.44%)
Mar 12, 2012 5.196 5.219 5.108 5.173 63,500 -0.04(-0.81%)
Mar 09, 2012 5.154 5.219 5.147 5.216 75,312 +0.05(+0.88%)
Mar 08, 2012 5.177 5.180 5.134 5.170 52,164 +0.02(+0.32%)
Mar 07, 2012 5.154 5.154 5.059 5.154 60,271 +0.02(+0.44%)
Mar 06, 2012 5.131 5.131 5.021 5.131 93,898 -0.03(-0.57%)
Mar 05, 2012 5.147 5.160 5.114 5.160 46,264 -0.02(-0.31%)
Mar 02, 2012 5.164 5.183 5.131 5.177 77,209 -0.00(-0.06%)
Mar 01, 2012 5.076 5.212 5.066 5.180 162,656 +0.12(+2.45%)
Feb 29, 2012 5.102 5.216 5.053 5.056 106,765 -0.01(-0.26%)
Feb 28, 2012 5.072 5.085 5.027 5.069 105,780 +0.02(+0.39%)
Feb 27, 2012 5.082 5.102 5.030 5.050 84,585 -0.04(-0.80%)
Feb 24, 2012 5.131 5.147 5.050 5.090 105,970 +0.00(+0.10%)
Feb 23, 2012 5.229 5.258 5.074 5.085 120,634 -0.09(-1.82%)
Feb 22, 2012 5.291 5.291 5.162 5.180 45,131 -0.03(-0.50%)
Feb 21, 2012 5.225 5.254 5.161 5.206 90,173 +0.05(+0.99%)
Feb 17, 2012 5.120 5.180 5.120 5.155 72,585 +0.04(+0.68%)
Feb 16, 2012 5.098 5.120 5.056 5.120 112,592 +0.06(+1.26%)
Feb 15, 2012 5.043 5.082 5.043 5.056 108,458 +0.04(+0.89%)
Feb 14, 2012 5.062 5.066 4.986 5.011 147,269 -0.04(-0.88%)
Feb 13, 2012 5.091 5.091 5.053 5.056 50,508 -0.01(-0.25%)
Feb 10, 2012 5.047 5.094 5.011 5.069 89,010 +0.01(+0.13%)
Feb 09, 2012 5.037 5.062 5.005 5.062 75,405 +0.05(+1.02%)
Feb 08, 2012 5.015 5.043 4.960 5.011 90,644 +0.01(+0.26%)
Feb 07, 2012 4.960 5.021 4.945 4.999 87,614 +0.05(+1.10%)
Feb 06, 2012 4.980 4.980 4.945 4.945 49,075 +0.00(+0.06%)
Feb 03, 2012 4.996 5.021 4.922 4.941 160,670 -0.01(-0.13%)
Feb 02, 2012 4.973 4.973 4.932 4.948 107,300 +0.01(+0.19%)
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.