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 28, 2006 5.891 5.896 5.874 5.877 21,119 +0.01(+0.09%)
Apr 27, 2006 5.937 5.946 5.836 5.871 57,897 -0.06(-1.02%)
Apr 26, 2006 5.858 5.959 5.836 5.932 60,810 +0.08(+1.31%)
Apr 25, 2006 5.877 5.888 5.836 5.855 48,065 -0.02(-0.33%)
Apr 24, 2006 5.866 5.882 5.833 5.874 55,348 +0.01(+0.19%)
Apr 21, 2006 5.877 5.904 5.822 5.863 57,169 +0.01(+0.14%)
Apr 20, 2006 5.844 5.888 5.839 5.855 81,201 -0.01(-0.23%)
Apr 19, 2006 5.880 5.896 5.836 5.869 72,462 +0.02(+0.28%)
Apr 18, 2006 5.759 5.882 5.759 5.852 83,022 +0.09(+1.48%)
Apr 17, 2006 5.781 5.803 5.726 5.767 91,397 -0.05(-0.80%)
Apr 13, 2006 5.904 5.904 5.755 5.814 160,947 -0.12(-1.95%)
Apr 12, 2006 5.929 5.937 5.852 5.929 58,625 -0.01(-0.14%)
Apr 11, 2006 6.083 6.083 5.904 5.937 225,762 -0.16(-2.61%)
Apr 10, 2006 6.179 6.179 6.058 6.097 36,777 -0.05(-0.76%)
Apr 07, 2006 6.174 6.242 6.108 6.143 82,294 -0.01(-0.18%)
Apr 06, 2006 6.154 6.217 6.154 6.154 61,174 +0.01(+0.13%)
Apr 05, 2006 6.113 6.196 6.105 6.146 61,538 -0.03(-0.44%)
Apr 04, 2006 6.212 6.261 6.152 6.174 63,359 +0.01(+0.13%)
Apr 03, 2006 6.124 6.245 6.124 6.165 55,348 +0.03(+0.45%)
Mar 31, 2006 6.110 6.138 6.091 6.138 41,511 +0.06(+0.95%)
Mar 30, 2006 6.034 6.083 6.034 6.080 46,244 +0.01(+0.14%)
Mar 29, 2006 6.088 6.116 6.055 6.072 46,609 +0.03(+0.50%)
Mar 28, 2006 6.124 6.124 6.042 6.042 54,984 -0.07(-1.21%)
Mar 27, 2006 6.234 6.234 6.116 6.116 63,723 -0.12(-1.98%)
Mar 24, 2006 6.245 6.270 6.212 6.239 44,060 -0.03(-0.53%)
Mar 23, 2006 6.250 6.272 6.237 6.272 65,179 +0.05(+0.79%)
Mar 22, 2006 6.193 6.245 6.179 6.223 60,446 -0.02(-0.40%)
Mar 21, 2006 6.237 6.275 6.212 6.248 36,413 +0.01(+0.09%)
Mar 20, 2006 6.207 6.275 6.207 6.242 58,625 -0.03(-0.53%)
Mar 17, 2006 6.204 6.275 6.198 6.275 28,766 -0.01(-0.22%)
Mar 16, 2006 6.275 6.297 6.261 6.289 29,494 +0.05(+0.88%)
Mar 15, 2006 6.316 6.344 6.196 6.234 118,707 -0.05(-0.83%)
Mar 14, 2006 6.215 6.289 6.185 6.286 50,978 +0.09(+1.42%)
Mar 13, 2006 6.193 6.234 6.177 6.198 25,125 +0.01(+0.22%)
Mar 10, 2006 6.132 6.185 6.121 6.185 54,984 +0.11(+1.85%)
Mar 09, 2006 6.182 6.207 6.072 6.072 175,148 -0.07(-1.16%)
Mar 08, 2006 6.316 6.316 6.124 6.143 69,913 -0.12(-1.93%)
Mar 07, 2006 6.377 6.396 6.264 6.264 44,424 -0.09(-1.47%)
Mar 06, 2006 6.407 6.426 6.358 6.358 47,337 +0.02(+0.30%)
Mar 03, 2006 6.311 6.363 6.286 6.338 49,886 +0.03(+0.52%)
Mar 02, 2006 6.358 6.371 6.305 6.305 23,304 +0.01(+0.17%)
Mar 01, 2006 6.283 6.385 6.275 6.294 92,854 +0.02(+0.31%)
Feb 28, 2006 6.281 6.335 6.234 6.275 56,804 -0.01(-0.09%)
Feb 27, 2006 6.316 6.336 6.275 6.281 40,782 -0.06(-0.91%)
Feb 24, 2006 6.358 6.385 6.338 6.338 25,853 +0.00(+0.04%)
Feb 23, 2006 6.322 6.363 6.294 6.336 42,239 +0.07(+1.10%)
Feb 22, 2006 6.410 6.412 6.179 6.267 68,457 -0.13(-2.02%)
Feb 21, 2006 6.385 6.412 6.358 6.396 56,076 +0.04(+0.60%)
Feb 17, 2006 6.303 6.358 6.275 6.358 32,772 +0.09(+1.40%)
Feb 16, 2006 6.261 6.286 6.234 6.270 20,755 +0.02(+0.35%)
Feb 15, 2006 6.220 6.292 6.220 6.248 65,179 +0.00(+0.00%)
Feb 14, 2006 6.349 6.388 6.248 6.248 37,869 -0.09(-1.34%)
Feb 13, 2006 6.250 6.426 6.250 6.333 52,799 +0.04(+0.57%)
Feb 10, 2006 6.253 6.297 6.250 6.297 68,093 +0.03(+0.48%)
Feb 09, 2006 6.275 6.327 6.253 6.267 52,799 -0.04(-0.57%)
Feb 08, 2006 6.330 6.344 6.275 6.303 87,392 -0.05(-0.74%)
Feb 07, 2006 6.481 6.495 6.330 6.349 68,093 -0.13(-2.03%)
Feb 06, 2006 6.509 6.517 6.454 6.481 42,967 +0.05(+0.85%)
Feb 03, 2006 6.385 6.454 6.385 6.426 59,353 +0.00(+0.04%)
Feb 02, 2006 6.374 6.423 6.344 6.423 103,049 +0.11(+1.70%)
Feb 01, 2006 6.289 6.316 6.289 6.316 94,310 +0.06(+0.97%)
Jan 31, 2006 6.185 6.270 6.185 6.256 66,636 +0.05(+0.84%)
Jan 30, 2006 6.171 6.207 6.077 6.204 108,876 +0.02(+0.31%)
Jan 27, 2006 6.327 6.327 6.182 6.185 93,582 -0.15(-2.30%)
Jan 26, 2006 6.338 6.358 6.278 6.330 65,908 -0.01(-0.22%)
Jan 25, 2006 6.220 6.352 6.220 6.344 57,897 +0.13(+2.17%)
Jan 24, 2006 6.201 6.303 6.201 6.209 72,462 +0.02(+0.31%)
Jan 23, 2006 6.138 6.234 6.138 6.190 62,631 +0.07(+1.08%)
Jan 20, 2006 6.190 6.190 6.069 6.124 150,023 -0.10(-1.55%)
Jan 19, 2006 6.165 6.220 6.165 6.220 25,853 +0.04(+0.58%)
Jan 18, 2006 6.187 6.234 6.141 6.185 112,153 -0.05(-0.75%)
Jan 17, 2006 6.179 6.289 6.179 6.231 101,957 +0.07(+1.07%)
Jan 13, 2006 6.091 6.165 6.091 6.165 91,761 +0.09(+1.45%)
Jan 12, 2006 6.028 6.152 6.012 6.077 92,854 +0.03(+0.55%)
Jan 11, 2006 5.987 6.110 5.987 6.044 78,652 +0.03(+0.54%)
Jan 10, 2006 6.028 6.053 5.984 6.012 89,212 +0.01(+0.19%)
Jan 09, 2006 6.066 6.097 6.001 6.001 99,772 -0.06(-1.04%)
Jan 06, 2006 6.083 6.083 5.959 6.064 125,990 -0.02(-0.32%)
Jan 05, 2006 6.028 6.083 6.001 6.083 85,571 +0.03(+0.45%)
Jan 04, 2006 6.044 6.069 5.987 6.055 88,848 -0.01(-0.18%)
Jan 03, 2006 6.014 6.066 6.014 6.066 54,255 +0.04(+0.64%)
Dec 30, 2005 6.031 6.066 5.987 6.028 81,930 -0.00(-0.05%)
Dec 29, 2005 6.055 6.130 5.995 6.031 188,257 -0.01(-0.23%)
Dec 28, 2005 6.064 6.080 6.042 6.044 39,326 -0.00(-0.00%)
Dec 27, 2005 6.020 6.132 6.002 6.045 120,528 +0.00(+0.05%)
Dec 23, 2005 6.069 6.119 6.025 6.042 46,973 -0.05(-0.90%)
Dec 22, 2005 6.025 6.124 6.025 6.097 43,696 +0.08(+1.28%)
Dec 21, 2005 5.918 6.042 5.918 6.020 37,141 +0.10(+1.72%)
Dec 20, 2005 5.946 5.946 5.849 5.918 39,690 -0.04(-0.69%)
Dec 19, 2005 5.918 6.014 5.918 5.959 49,158 -0.19(-3.12%)
Dec 16, 2005 6.080 6.152 6.064 6.152 61,538 +0.10(+1.63%)
Dec 15, 2005 6.083 6.116 6.042 6.053 72,098 -0.08(-1.34%)
Dec 14, 2005 6.028 6.143 6.028 6.135 65,908 +0.09(+1.50%)
Dec 13, 2005 6.003 6.066 5.992 6.044 73,919 +0.01(+0.09%)
Dec 12, 2005 6.053 6.088 6.028 6.039 89,941 -0.02(-0.27%)
Dec 09, 2005 5.932 6.083 5.907 6.055 152,572 +0.11(+1.85%)
Dec 08, 2005 5.904 5.946 5.891 5.946 15,293 +0.03(+0.46%)
Dec 07, 2005 5.871 5.932 5.871 5.918 64,087 -0.01(-0.14%)
Dec 06, 2005 5.946 5.962 5.880 5.926 56,440 +0.05(+0.84%)
Dec 05, 2005 5.959 5.990 5.877 5.877 57,169 -0.07(-1.15%)
Dec 02, 2005 5.877 6.014 5.877 5.946 82,294 +0.10(+1.64%)
Dec 01, 2005 5.904 5.904 5.833 5.849 32,407 -0.05(-0.88%)
Nov 30, 2005 5.773 5.904 5.773 5.902 86,299 +0.11(+1.85%)
Nov 29, 2005 5.833 5.874 5.781 5.795 65,544 -0.03(-0.47%)
Nov 28, 2005 5.773 5.836 5.773 5.822 76,468 +0.05(+0.95%)
Nov 25, 2005 5.795 5.822 5.740 5.767 28,038 -0.04(-0.71%)
Nov 23, 2005 5.795 5.863 5.767 5.808 28,402 -0.04(-0.70%)
Nov 22, 2005 5.839 5.849 5.795 5.849 119,435 +0.00(+0.00%)
Nov 21, 2005 5.740 5.849 5.718 5.849 68,821 +0.08(+1.43%)
Nov 18, 2005 5.731 5.781 5.674 5.767 102,685 +0.04(+0.72%)
Nov 17, 2005 5.698 5.740 5.657 5.726 32,407 -0.00(-0.05%)
Nov 16, 2005 5.704 5.767 5.704 5.729 54,984 +0.02(+0.43%)
Nov 15, 2005 5.674 5.753 5.685 5.704 74,283 +0.03(+0.58%)
Nov 14, 2005 5.671 5.709 5.671 5.671 54,620 -0.04(-0.67%)
Nov 11, 2005 5.690 5.759 5.646 5.709 166,773 +0.01(+0.19%)
Nov 10, 2005 5.767 5.800 5.690 5.698 98,680 -0.13(-2.31%)
Nov 09, 2005 5.874 5.874 5.808 5.833 24,761 -0.04(-0.70%)
Nov 08, 2005 5.888 5.888 5.781 5.874 47,337 -0.01(-0.23%)
Nov 07, 2005 5.877 5.902 5.795 5.888 48,429 +0.00(+0.05%)
Nov 04, 2005 5.781 5.946 5.781 5.885 69,185 +0.12(+2.05%)
Nov 03, 2005 5.767 5.789 5.762 5.767 40,418 +0.00(+0.00%)
Nov 02, 2005 5.712 5.795 5.690 5.767 37,869 +0.03(+0.48%)
Nov 01, 2005 5.729 5.756 5.687 5.740 65,179 +0.07(+1.16%)
Oct 31, 2005 5.808 5.874 5.674 5.674 52,435 -0.12(-2.09%)
Oct 28, 2005 5.795 5.836 5.767 5.795 22,576 +0.00(+0.00%)
Oct 27, 2005 5.734 5.836 5.726 5.795 44,788 +0.07(+1.20%)
Oct 26, 2005 5.762 5.789 5.657 5.726 53,163 -0.04(-0.62%)
Oct 25, 2005 5.731 5.767 5.712 5.762 62,631 +0.03(+0.58%)
Oct 24, 2005 5.630 5.781 5.603 5.729 50,614 +0.13(+2.25%)
Oct 21, 2005 5.740 5.781 5.539 5.602 88,120 -0.15(-2.63%)
Oct 20, 2005 5.904 5.946 5.753 5.753 36,413 -0.11(-1.87%)
Oct 19, 2005 5.836 5.915 5.836 5.863 50,978 +0.02(+0.28%)
Oct 18, 2005 5.946 5.954 5.822 5.847 44,788 -0.15(-2.56%)
Oct 17, 2005 5.918 6.042 5.904 6.001 39,326 +0.14(+2.34%)
Oct 14, 2005 5.753 5.863 5.740 5.863 57,533 +0.15(+2.64%)
Oct 13, 2005 5.795 5.795 5.657 5.712 120,892 -0.16(-2.80%)
Oct 12, 2005 6.083 6.110 5.849 5.877 60,082 -0.14(-2.28%)
Oct 11, 2005 6.003 6.110 5.973 6.014 80,109 -0.06(-0.95%)
Oct 10, 2005 6.152 6.152 6.042 6.072 40,054 -0.08(-1.29%)
Oct 07, 2005 6.132 6.204 6.102 6.152 35,320 -0.04(-0.58%)
Oct 06, 2005 6.316 6.347 6.152 6.187 83,022 -0.10(-1.62%)
Oct 05, 2005 6.509 6.511 6.289 6.289 84,114 -0.27(-4.18%)
Oct 04, 2005 6.588 6.588 6.520 6.564 54,255 +0.04(+0.67%)
Oct 03, 2005 6.382 6.616 6.338 6.520 280,018 +0.13(+1.98%)
Sep 30, 2005 6.385 6.415 6.303 6.393 73,919 +0.06(+1.00%)
Sep 29, 2005 6.289 6.358 6.261 6.330 78,288 -0.03(-0.43%)
Sep 28, 2005 6.292 6.358 6.275 6.358 71,734 +0.12(+1.85%)
Sep 27, 2005 6.138 6.275 6.138 6.242 136,914 +0.12(+1.88%)
Sep 26, 2005 6.327 6.333 6.110 6.127 129,631 -0.22(-3.42%)
Sep 23, 2005 6.344 6.396 6.275 6.344 129,267 -0.07(-1.07%)
Sep 22, 2005 6.478 6.509 6.344 6.412 109,968 -0.07(-1.02%)
Sep 21, 2005 6.564 6.564 6.454 6.478 152,936 -0.09(-1.34%)
Sep 20, 2005 6.522 6.566 6.481 6.566 159,854 +0.11(+1.74%)
Sep 19, 2005 6.465 6.553 6.429 6.454 139,463 -0.04(-0.63%)
Sep 16, 2005 6.514 6.550 6.454 6.495 76,468 +0.00(+0.00%)
Sep 15, 2005 6.454 6.495 6.443 6.495 45,152 +0.03(+0.42%)
Sep 14, 2005 6.495 6.495 6.404 6.467 107,419 +0.04(+0.64%)
Sep 13, 2005 6.399 6.465 6.355 6.426 113,973 +0.04(+0.69%)
Sep 12, 2005 6.385 6.385 6.316 6.382 59,717 +0.01(+0.13%)
Sep 09, 2005 6.509 6.509 6.289 6.374 210,833 -0.08(-1.23%)
Sep 08, 2005 6.481 6.629 6.410 6.454 158,762 +0.00(+0.00%)
Sep 07, 2005 6.410 6.492 6.374 6.454 83,022 +0.10(+1.56%)
Sep 06, 2005 6.292 6.371 6.292 6.355 63,723 +0.04(+0.61%)
Sep 02, 2005 6.330 6.338 6.292 6.316 40,054 -0.01(-0.22%)
Sep 01, 2005 6.341 6.341 6.289 6.330 78,652 +0.02(+0.35%)
Aug 31, 2005 6.289 6.374 6.245 6.308 143,468 +0.04(+0.66%)
Aug 30, 2005 6.226 6.314 6.187 6.267 81,201 +0.06(+0.94%)
Aug 29, 2005 6.146 6.209 6.119 6.209 76,832 +0.10(+1.65%)
Aug 26, 2005 6.042 6.138 6.042 6.108 121,620 +0.09(+1.55%)
Aug 25, 2005 5.959 6.053 5.946 6.014 111,789 -0.01(-0.23%)
Aug 24, 2005 6.014 6.042 5.981 6.028 106,327 +0.01(+0.23%)
Aug 23, 2005 5.973 6.039 5.973 6.014 72,098 +0.04(+0.69%)
Aug 22, 2005 5.981 5.987 5.951 5.973 40,054 -0.00(-0.05%)
Aug 19, 2005 5.902 5.984 5.899 5.976 132,180 +0.05(+0.93%)
Aug 18, 2005 6.066 6.066 5.910 5.921 191,898 -0.13(-2.18%)
Aug 17, 2005 6.190 6.190 6.050 6.053 97,951 -0.13(-2.17%)
Aug 16, 2005 6.231 6.231 6.163 6.187 84,479 -0.05(-0.88%)
Aug 15, 2005 6.105 6.248 6.097 6.242 96,859 +0.13(+2.16%)
Aug 12, 2005 6.110 6.152 6.069 6.110 49,522 +0.01(+0.23%)
Aug 11, 2005 6.097 6.124 6.069 6.097 56,804 +0.01(+0.23%)
Aug 10, 2005 6.072 6.083 6.042 6.083 102,321 +0.02(+0.41%)
Aug 09, 2005 6.064 6.069 6.003 6.058 91,761 +0.00(+0.00%)
Aug 08, 2005 5.976 6.058 5.946 6.058 99,408 +0.06(+1.01%)
Aug 05, 2005 6.047 6.058 5.987 5.998 83,022 -0.05(-0.82%)
Aug 04, 2005 6.066 6.075 6.044 6.047 86,299 -0.02(-0.32%)
Aug 03, 2005 5.957 6.066 5.957 6.066 76,103 +0.11(+1.84%)
Aug 02, 2005 5.973 6.014 5.888 5.957 137,278 +0.07(+1.12%)
Aug 01, 2005 5.877 5.946 5.839 5.891 59,353 +0.04(+0.70%)
Jul 29, 2005 5.877 5.918 5.830 5.849 45,516 -0.01(-0.14%)
Jul 28, 2005 5.836 5.907 5.836 5.858 41,875 -0.02(-0.37%)
Jul 27, 2005 5.891 5.935 5.828 5.880 42,967 -0.01(-0.19%)
Jul 26, 2005 5.932 5.946 5.871 5.891 73,919 -0.02(-0.28%)
Jul 25, 2005 5.918 5.959 5.849 5.907 101,593 -0.05(-0.88%)
Jul 22, 2005 5.932 5.973 5.907 5.959 42,239 +0.04(+0.60%)
Jul 21, 2005 5.935 5.973 5.921 5.924 73,190 -0.02(-0.31%)
Jul 20, 2005 5.970 6.001 5.932 5.942 64,087 +0.00(+0.08%)
Jul 19, 2005 5.902 6.001 5.902 5.937 62,266 -0.01(-0.09%)
Jul 18, 2005 5.932 5.943 5.855 5.943 65,179 +0.06(+0.98%)
Jul 15, 2005 5.896 5.896 5.858 5.885 63,359 -0.02(-0.33%)
Jul 14, 2005 5.899 5.935 5.866 5.904 123,077 +0.01(+0.09%)
Jul 13, 2005 5.819 5.899 5.808 5.899 78,652 +0.09(+1.46%)
Jul 12, 2005 5.814 5.822 5.767 5.814 91,397 +0.01(+0.14%)
Jul 11, 2005 5.764 5.836 5.753 5.806 75,739 +0.04(+0.71%)
Jul 08, 2005 5.767 5.767 5.731 5.764 84,479 +0.01(+0.19%)
Jul 07, 2005 5.767 5.767 5.698 5.753 97,223 -0.04(-0.71%)
Jul 06, 2005 5.849 5.855 5.781 5.795 112,153 -0.11(-1.86%)
Jul 05, 2005 5.946 5.981 5.880 5.904 124,533 -0.07(-1.15%)
Jul 01, 2005 5.751 5.979 5.751 5.973 265,453 +0.15(+2.64%)
Jun 30, 2005 5.833 5.836 5.726 5.819 89,212 +0.04(+0.62%)
Jun 29, 2005 5.822 5.822 5.759 5.784 45,516 +0.02(+0.33%)
Jun 28, 2005 5.748 5.767 5.701 5.764 137,642 +0.05(+0.82%)
Jun 27, 2005 5.751 5.762 5.712 5.718 128,539 -0.03(-0.57%)
Jun 24, 2005 5.806 5.806 5.698 5.751 116,886 -0.03(-0.52%)
Jun 23, 2005 5.814 5.819 5.767 5.781 80,109 -0.02(-0.38%)
Jun 22, 2005 5.797 5.819 5.789 5.803 73,190 +0.02(+0.38%)
Jun 21, 2005 5.762 5.808 5.745 5.781 130,359 +0.01(+0.19%)
Jun 20, 2005 5.915 5.915 5.649 5.770 507,966 -0.17(-2.91%)
Jun 17, 2005 5.970 5.979 5.877 5.943 74,647 -0.09(-1.55%)
Jun 16, 2005 5.995 6.042 5.957 6.036 84,479 +0.12(+2.04%)
Jun 15, 2005 6.050 6.055 5.915 5.915 85,207 -0.14(-2.27%)
Jun 14, 2005 6.003 6.066 6.001 6.053 80,109 +0.03(+0.46%)
Jun 13, 2005 6.020 6.028 5.973 6.025 95,767 +0.01(+0.09%)
Jun 10, 2005 6.014 6.023 5.973 6.020 31,679 -0.01(-0.09%)
Jun 09, 2005 5.957 6.025 5.893 6.025 59,717 +0.07(+1.20%)
Jun 08, 2005 6.006 6.028 5.926 5.954 49,886 -0.02(-0.32%)
Jun 07, 2005 5.946 6.072 5.929 5.973 99,408 +0.07(+1.16%)
Jun 06, 2005 5.932 5.946 5.830 5.904 131,452 -0.05(-0.83%)
Jun 03, 2005 5.940 6.003 5.918 5.954 88,848 +0.01(+0.23%)
Jun 02, 2005 5.817 5.979 5.773 5.940 163,131 +0.16(+2.71%)
Jun 01, 2005 5.795 5.806 5.762 5.784 89,576 +0.05(+0.91%)
May 31, 2005 5.817 5.836 5.715 5.731 128,903 -0.11(-1.93%)
May 27, 2005 5.792 5.847 5.740 5.844 73,190 +0.07(+1.29%)
May 26, 2005 5.740 5.781 5.704 5.770 101,229 +0.03(+0.53%)
May 25, 2005 5.767 5.767 5.720 5.740 105,234 -0.02(-0.33%)
May 24, 2005 5.756 5.784 5.745 5.759 87,027 -0.03(-0.52%)
May 23, 2005 5.767 5.806 5.742 5.789 54,620 +0.02(+0.38%)
May 20, 2005 5.877 5.877 5.734 5.767 103,049 -0.10(-1.73%)
May 19, 2005 5.825 5.869 5.797 5.869 73,555 +0.06(+1.09%)
May 18, 2005 5.781 5.806 5.709 5.806 73,190 +0.02(+0.28%)
May 17, 2005 5.753 5.789 5.720 5.789 77,196 +0.06(+1.05%)
May 16, 2005 5.726 5.778 5.685 5.729 67,000 -0.01(-0.19%)
May 13, 2005 5.745 5.808 5.704 5.740 79,381 -0.03(-0.48%)
May 12, 2005 5.767 5.833 5.698 5.767 72,826 +0.01(+0.10%)
May 11, 2005 5.784 5.797 5.715 5.762 83,022 -0.02(-0.38%)
May 10, 2005 5.828 5.828 5.742 5.784 61,902 -0.04(-0.61%)
May 09, 2005 5.784 5.822 5.784 5.819 49,522 +0.04(+0.76%)
May 06, 2005 5.786 5.795 5.742 5.775 63,723 +0.02(+0.38%)
May 05, 2005 5.764 5.781 5.745 5.753 63,723 +0.01(+0.24%)
May 04, 2005 5.698 5.748 5.660 5.740 37,869 +0.05(+0.97%)
May 03, 2005 5.687 5.767 5.635 5.685 72,462 -0.03(-0.48%)
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.