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 )

7.420 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2021 7.503 7.595 7.503 7.587 31,833 +0.08(+1.01%)
Apr 29, 2021 7.511 7.541 7.496 7.511 37,894 +0.00(+0.07%)
Apr 28, 2021 7.473 7.526 7.473 7.506 24,881 +0.04(+0.55%)
Apr 27, 2021 7.450 7.465 7.397 7.465 15,537 -0.00(-0.00%)
Apr 26, 2021 7.374 7.481 7.360 7.465 16,162 +0.09(+1.24%)
Apr 23, 2021 7.412 7.610 7.351 7.374 23,809 -0.04(-0.51%)
Apr 22, 2021 7.412 7.450 7.412 7.412 15,406 -0.05(-0.61%)
Apr 21, 2021 7.321 7.458 7.321 7.458 43,575 +0.10(+1.29%)
Apr 20, 2021 7.382 7.382 7.313 7.363 10,735 -0.03(-0.36%)
Apr 19, 2021 7.260 7.389 7.260 7.389 64,638 +0.10(+1.36%)
Apr 16, 2021 7.328 7.328 7.268 7.290 19,073 -0.02(-0.31%)
Apr 15, 2021 7.328 7.336 7.290 7.313 19,134 -0.01(-0.10%)
Apr 14, 2021 7.313 7.359 7.298 7.321 29,025 +0.02(+0.31%)
Apr 13, 2021 7.404 7.412 7.298 7.298 52,032 -0.05(-0.72%)
Apr 12, 2021 7.222 7.351 7.199 7.351 57,111 +0.14(+1.90%)
Apr 09, 2021 7.146 7.214 7.146 7.214 27,492 +0.07(+0.96%)
Apr 08, 2021 7.123 7.154 7.108 7.146 16,612 +0.02(+0.32%)
Apr 07, 2021 7.123 7.158 7.100 7.123 19,386 +0.02(+0.32%)
Apr 06, 2021 7.123 7.153 7.100 7.100 15,869 -0.03(-0.43%)
Apr 05, 2021 7.100 7.154 7.070 7.131 33,191 +0.08(+1.19%)
Apr 01, 2021 7.017 7.123 7.017 7.047 46,434 +0.02(+0.32%)
Mar 31, 2021 7.009 7.055 7.002 7.024 10,614 -0.02(-0.32%)
Mar 30, 2021 6.964 7.047 6.964 7.047 52,892 +0.08(+1.20%)
Mar 29, 2021 6.918 6.979 6.918 6.964 43,546 +0.03(+0.44%)
Mar 26, 2021 6.918 6.964 6.917 6.933 8,287 +0.08(+1.11%)
Mar 25, 2021 6.918 6.933 6.736 6.857 98,003 -0.06(-0.88%)
Mar 24, 2021 6.926 6.971 6.880 6.918 27,739 +0.04(+0.55%)
Mar 23, 2021 6.926 6.933 6.880 6.880 28,315 -0.02(-0.22%)
Mar 22, 2021 6.895 6.959 6.857 6.895 38,934 +0.02(+0.22%)
Mar 19, 2021 6.910 6.922 6.880 6.880 16,442 -0.02(-0.33%)
Mar 18, 2021 6.865 6.933 6.850 6.903 20,066 -0.03(-0.44%)
Mar 17, 2021 6.880 6.948 6.880 6.933 18,018 +0.02(+0.25%)
Mar 16, 2021 6.979 6.986 6.895 6.916 19,687 -0.03(-0.36%)
Mar 15, 2021 7.017 7.017 6.926 6.941 78,967 -0.08(-1.07%)
Mar 12, 2021 7.002 7.032 6.964 7.016 23,282 +0.01(+0.21%)
Mar 11, 2021 7.062 7.085 6.964 7.002 37,972 -0.01(-0.11%)
Mar 10, 2021 6.994 7.032 6.979 7.009 28,334 -0.02(-0.22%)
Mar 09, 2021 6.986 7.032 6.986 7.024 31,112 +0.01(+0.11%)
Mar 08, 2021 6.948 7.024 6.882 7.017 28,797 +0.06(+0.87%)
Mar 05, 2021 6.971 7.002 6.904 6.956 14,732 +0.02(+0.22%)
Mar 04, 2021 6.918 6.964 6.895 6.941 12,395 -0.01(-0.11%)
Mar 03, 2021 6.994 6.994 6.888 6.948 12,710 -0.04(-0.54%)
Mar 02, 2021 6.956 7.024 6.857 6.986 21,278 +0.04(+0.55%)
Mar 01, 2021 6.713 7.005 6.637 6.948 56,105 +0.21(+3.16%)
Feb 26, 2021 6.667 6.766 6.576 6.736 78,267 +0.08(+1.26%)
Feb 25, 2021 6.751 6.758 6.583 6.652 44,782 -0.12(-1.74%)
Feb 24, 2021 6.728 6.796 6.687 6.770 46,067 +0.04(+0.62%)
Feb 23, 2021 6.842 6.842 6.500 6.728 71,181 -0.17(-2.43%)
Feb 22, 2021 7.024 7.146 6.827 6.895 107,483 -0.18(-2.58%)
Feb 19, 2021 6.906 7.078 6.906 7.078 67,855 +0.10(+1.39%)
Feb 18, 2021 6.862 6.988 6.862 6.981 46,210 +0.12(+1.74%)
Feb 17, 2021 6.884 6.944 6.795 6.862 44,480 -0.06(-0.86%)
Feb 16, 2021 6.847 6.959 6.825 6.921 47,570 +0.11(+1.64%)
Feb 12, 2021 6.810 6.899 6.661 6.810 36,951 -0.01(-0.11%)
Feb 11, 2021 6.802 6.877 6.780 6.817 37,444 +0.07(+1.10%)
Feb 10, 2021 6.735 6.795 6.676 6.743 21,142 +0.02(+0.33%)
Feb 09, 2021 6.668 6.809 6.668 6.720 42,727 +0.01(+0.11%)
Feb 08, 2021 6.527 6.780 6.513 6.713 67,762 +0.16(+2.38%)
Feb 05, 2021 6.579 6.631 6.542 6.557 14,511 -0.02(-0.34%)
Feb 04, 2021 6.601 6.746 6.519 6.579 43,192 -0.02(-0.34%)
Feb 03, 2021 6.683 6.683 6.549 6.601 65,665 +0.02(+0.34%)
Feb 02, 2021 6.505 6.748 6.505 6.579 89,637 +0.09(+1.38%)
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.