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, 2021 7.511 7.602 7.511 7.594 31,801 +0.08(+1.01%)
Apr 29, 2021 7.518 7.549 7.503 7.518 37,856 +0.00(+0.07%)
Apr 28, 2021 7.480 7.534 7.480 7.513 24,856 +0.04(+0.55%)
Apr 27, 2021 7.458 7.473 7.404 7.473 15,522 -0.00(-0.00%)
Apr 26, 2021 7.381 7.488 7.367 7.473 16,146 +0.09(+1.24%)
Apr 23, 2021 7.419 7.617 7.359 7.381 23,785 -0.04(-0.51%)
Apr 22, 2021 7.419 7.458 7.419 7.419 15,390 -0.05(-0.61%)
Apr 21, 2021 7.328 7.465 7.328 7.465 43,532 +0.10(+1.29%)
Apr 20, 2021 7.389 7.389 7.321 7.370 10,724 -0.03(-0.36%)
Apr 19, 2021 7.267 7.397 7.267 7.397 64,574 +0.10(+1.36%)
Apr 16, 2021 7.336 7.336 7.275 7.298 19,054 -0.02(-0.31%)
Apr 15, 2021 7.336 7.343 7.298 7.321 19,115 -0.01(-0.10%)
Apr 14, 2021 7.321 7.366 7.305 7.328 28,997 +0.02(+0.31%)
Apr 13, 2021 7.412 7.419 7.305 7.305 51,980 -0.05(-0.72%)
Apr 12, 2021 7.229 7.359 7.206 7.359 57,054 +0.14(+1.90%)
Apr 09, 2021 7.153 7.222 7.153 7.222 27,464 +0.07(+0.96%)
Apr 08, 2021 7.130 7.161 7.115 7.153 16,595 +0.02(+0.32%)
Apr 07, 2021 7.130 7.165 7.107 7.130 19,367 +0.02(+0.32%)
Apr 06, 2021 7.130 7.161 7.107 7.107 15,853 -0.03(-0.43%)
Apr 05, 2021 7.107 7.161 7.077 7.138 33,158 +0.08(+1.19%)
Apr 01, 2021 7.024 7.130 7.024 7.054 46,388 +0.02(+0.32%)
Mar 31, 2021 7.016 7.062 7.009 7.031 10,603 -0.02(-0.32%)
Mar 30, 2021 6.971 7.054 6.971 7.054 52,840 +0.08(+1.20%)
Mar 29, 2021 6.925 6.986 6.925 6.971 43,503 +0.03(+0.44%)
Mar 26, 2021 6.925 6.971 6.924 6.940 8,278 +0.08(+1.11%)
Mar 25, 2021 6.925 6.939 6.742 6.864 97,906 -0.06(-0.88%)
Mar 24, 2021 6.932 6.978 6.887 6.925 27,711 +0.04(+0.55%)
Mar 23, 2021 6.932 6.940 6.887 6.887 28,287 -0.02(-0.22%)
Mar 22, 2021 6.902 6.966 6.864 6.902 38,896 +0.02(+0.22%)
Mar 19, 2021 6.917 6.929 6.887 6.887 16,426 -0.02(-0.33%)
Mar 18, 2021 6.872 6.940 6.856 6.910 20,046 -0.03(-0.44%)
Mar 17, 2021 6.887 6.955 6.887 6.940 18,000 +0.02(+0.25%)
Mar 16, 2021 6.986 6.993 6.902 6.922 19,668 -0.03(-0.36%)
Mar 15, 2021 7.024 7.024 6.932 6.948 78,888 -0.08(-1.07%)
Mar 12, 2021 7.009 7.039 6.971 7.023 23,259 +0.01(+0.21%)
Mar 11, 2021 7.069 7.092 6.971 7.009 37,934 -0.01(-0.11%)
Mar 10, 2021 7.001 7.039 6.986 7.016 28,305 -0.02(-0.22%)
Mar 09, 2021 6.993 7.039 6.993 7.031 31,081 +0.01(+0.11%)
Mar 08, 2021 6.955 7.031 6.889 7.024 28,768 +0.06(+0.87%)
Mar 05, 2021 6.978 7.009 6.910 6.963 14,718 +0.02(+0.22%)
Mar 04, 2021 6.925 6.971 6.902 6.948 12,382 -0.01(-0.11%)
Mar 03, 2021 7.001 7.001 6.894 6.955 12,698 -0.04(-0.54%)
Mar 02, 2021 6.963 7.031 6.864 6.993 21,257 +0.04(+0.55%)
Mar 01, 2021 6.719 7.012 6.643 6.955 56,049 +0.21(+3.16%)
Feb 26, 2021 6.674 6.773 6.582 6.742 78,189 +0.08(+1.26%)
Feb 25, 2021 6.757 6.765 6.590 6.659 44,737 -0.12(-1.74%)
Feb 24, 2021 6.735 6.803 6.694 6.776 46,021 +0.04(+0.62%)
Feb 23, 2021 6.849 6.849 6.506 6.735 71,110 -0.17(-2.43%)
Feb 22, 2021 7.031 7.153 6.834 6.902 107,377 -0.18(-2.58%)
Feb 19, 2021 6.913 7.085 6.913 7.085 67,788 +0.10(+1.39%)
Feb 18, 2021 6.869 6.995 6.869 6.988 46,164 +0.12(+1.74%)
Feb 17, 2021 6.891 6.951 6.802 6.869 44,436 -0.06(-0.86%)
Feb 16, 2021 6.854 6.965 6.831 6.928 47,522 +0.11(+1.64%)
Feb 12, 2021 6.816 6.906 6.667 6.816 36,914 -0.01(-0.11%)
Feb 11, 2021 6.809 6.883 6.787 6.824 37,406 +0.07(+1.10%)
Feb 10, 2021 6.742 6.802 6.682 6.749 21,121 +0.02(+0.33%)
Feb 09, 2021 6.675 6.816 6.675 6.727 42,685 +0.01(+0.11%)
Feb 08, 2021 6.533 6.787 6.519 6.720 67,695 +0.16(+2.38%)
Feb 05, 2021 6.586 6.638 6.548 6.563 14,497 -0.02(-0.34%)
Feb 04, 2021 6.608 6.753 6.526 6.586 43,149 -0.02(-0.34%)
Feb 03, 2021 6.690 6.690 6.556 6.608 65,600 +0.02(+0.34%)
Feb 02, 2021 6.511 6.754 6.511 6.586 89,548 +0.09(+1.38%)
Feb 01, 2021 6.474 6.533 6.474 6.496 24,107 +0.05(+0.81%)
Jan 29, 2021 6.444 6.466 6.399 6.444 67,385 -0.06(-0.92%)
Jan 28, 2021 6.518 6.533 6.466 6.504 24,946 +0.10(+1.51%)
Jan 27, 2021 6.556 6.556 6.407 6.407 61,774 -0.17(-2.60%)
Jan 26, 2021 6.459 6.578 6.459 6.578 62,004 +0.13(+2.08%)
Jan 25, 2021 6.429 6.481 6.418 6.444 63,032 +0.00(+0.00%)
Jan 22, 2021 6.444 6.480 6.444 6.444 37,585 -0.04(-0.57%)
Jan 21, 2021 6.489 6.552 6.459 6.481 31,189 -0.01(-0.11%)
Jan 20, 2021 6.504 6.571 6.485 6.489 22,739 +0.01(+0.11%)
Jan 19, 2021 6.630 6.630 6.437 6.481 94,404 -0.15(-2.25%)
Jan 15, 2021 6.593 6.653 6.564 6.630 20,269 +0.01(+0.23%)
Jan 14, 2021 6.496 6.787 6.438 6.615 229,081 +0.13(+2.07%)
Jan 13, 2021 6.437 6.481 6.407 6.481 85,239 +0.07(+1.05%)
Jan 12, 2021 6.615 6.615 6.399 6.414 62,060 -0.17(-2.60%)
Jan 11, 2021 6.653 6.653 6.563 6.586 46,734 -0.06(-0.90%)
Jan 08, 2021 6.615 6.749 6.526 6.645 49,532 +0.18(+2.76%)
Jan 07, 2021 6.369 6.694 6.369 6.466 98,960 +0.09(+1.40%)
Jan 06, 2021 6.444 6.444 6.295 6.377 33,546 -0.03(-0.47%)
Jan 05, 2021 6.258 6.422 6.236 6.407 31,793 +0.17(+2.75%)
Jan 04, 2021 6.317 6.392 6.183 6.235 57,445 +0.00(+0.00%)
Dec 31, 2020 6.235 6.235 6.235 60,610 -0.05(-0.83%)
Dec 30, 2020 6.183 6.309 6.183 6.288 60,610 +0.13(+2.06%)
Dec 29, 2020 6.235 6.235 6.161 6.161 21,140 -0.04(-0.72%)
Dec 28, 2020 6.213 6.220 6.161 6.206 37,896 +0.04(+0.73%)
Dec 24, 2020 6.191 6.198 6.146 6.161 34,095 -0.04(-0.72%)
Dec 23, 2020 6.139 6.228 6.139 6.206 66,625 -0.02(-0.36%)
Dec 22, 2020 6.168 6.295 6.168 6.228 41,020 -0.03(-0.48%)
Dec 21, 2020 6.258 6.295 6.153 6.258 74,393 -0.07(-1.18%)
Dec 18, 2020 6.362 6.362 6.280 6.332 70,741 -0.01(-0.23%)
Dec 17, 2020 6.317 6.362 6.317 6.347 45,031 +0.03(+0.47%)
Dec 16, 2020 6.314 6.331 6.302 6.317 23,069 -0.01(-0.12%)
Dec 15, 2020 6.243 6.332 6.243 6.325 43,659 +0.09(+1.43%)
Dec 14, 2020 6.273 6.317 6.213 6.235 76,177 -0.04(-0.59%)
Dec 11, 2020 6.295 6.295 6.258 6.273 29,531 -0.02(-0.36%)
Dec 10, 2020 6.258 6.300 6.258 6.295 33,757 +0.04(+0.72%)
Dec 09, 2020 6.243 6.321 6.228 6.250 45,438 +0.01(+0.24%)
Dec 08, 2020 6.273 6.299 6.220 6.235 80,235 -0.02(-0.36%)
Dec 07, 2020 6.258 6.265 6.183 6.258 118,771 +0.00(+0.00%)
Dec 04, 2020 6.228 6.258 6.220 6.258 65,371 +0.06(+0.96%)
Dec 03, 2020 6.220 6.243 6.194 6.198 41,423 +0.01(+0.24%)
Dec 02, 2020 6.146 6.220 6.057 6.183 141,496 +0.01(+0.12%)
Dec 01, 2020 6.183 6.220 6.153 6.176 97,241 +0.07(+1.10%)
Nov 30, 2020 6.116 6.139 6.086 6.109 72,706 -0.06(-0.97%)
Nov 27, 2020 6.168 6.183 6.161 6.168 18,255 +0.01(+0.12%)
Nov 25, 2020 6.220 6.220 6.109 6.161 27,383 -0.01(-0.24%)
Nov 24, 2020 6.183 6.213 6.027 6.176 95,499 +0.01(+0.24%)
Nov 23, 2020 6.101 6.182 6.049 6.161 64,261 +0.09(+1.47%)
Nov 20, 2020 6.176 6.176 6.034 6.071 51,545 -0.07(-1.21%)
Nov 19, 2020 6.153 6.153 6.081 6.146 96,612 +0.02(+0.36%)
Nov 18, 2020 6.110 6.201 6.110 6.124 132,434 +0.01(+0.12%)
Nov 17, 2020 6.044 6.131 5.998 6.117 114,237 +0.07(+1.20%)
Nov 16, 2020 6.117 6.124 6.001 6.044 78,431 +0.11(+1.84%)
Nov 13, 2020 5.819 6.008 5.819 5.935 67,506 +0.12(+2.00%)
Nov 12, 2020 5.870 5.870 5.804 5.819 62,680 -0.03(-0.50%)
Nov 11, 2020 5.826 5.877 5.790 5.848 51,482 +0.09(+1.52%)
Nov 10, 2020 5.651 5.797 5.644 5.761 51,113 +0.16(+2.86%)
Nov 09, 2020 5.688 5.804 5.528 5.600 99,373 +0.17(+3.08%)
Nov 06, 2020 5.564 5.579 5.433 5.433 77,680 -0.15(-2.61%)
Nov 05, 2020 5.579 5.593 5.530 5.579 28,941 +0.09(+1.72%)
Nov 04, 2020 5.564 5.564 5.462 5.484 25,967 +0.03(+0.53%)
Nov 03, 2020 5.426 5.473 5.409 5.455 38,815 +0.07(+1.35%)
Nov 02, 2020 5.426 5.448 5.368 5.382 37,776 +0.02(+0.41%)
Oct 30, 2020 5.360 5.411 5.317 5.360 88,679 -0.05(-0.94%)
Oct 29, 2020 5.368 5.419 5.353 5.411 39,791 +0.04(+0.68%)
Oct 28, 2020 5.470 5.470 5.375 5.375 39,525 -0.14(-2.51%)
Oct 27, 2020 5.535 5.615 5.513 5.513 65,871 -0.04(-0.66%)
Oct 26, 2020 5.579 5.600 5.542 5.550 35,676 -0.12(-2.18%)
Oct 23, 2020 5.630 5.731 5.608 5.673 54,445 +0.07(+1.30%)
Oct 22, 2020 5.557 5.630 5.550 5.600 43,279 +0.04(+0.79%)
Oct 21, 2020 5.571 5.710 5.557 5.557 28,466 -0.03(-0.52%)
Oct 20, 2020 5.615 5.630 5.579 5.586 25,103 +0.03(+0.52%)
Oct 19, 2020 5.673 5.680 5.506 5.557 47,143 -0.07(-1.29%)
Oct 16, 2020 5.615 5.651 5.615 5.630 20,623 +0.00(+0.00%)
Oct 15, 2020 5.615 5.637 5.542 5.630 45,626 -0.02(-0.39%)
Oct 14, 2020 5.702 5.731 5.644 5.651 46,703 -0.01(-0.26%)
Oct 13, 2020 5.673 5.702 5.666 5.666 28,475 -0.04(-0.76%)
Oct 12, 2020 5.673 5.710 5.673 5.710 39,753 +0.04(+0.64%)
Oct 09, 2020 5.724 5.753 5.579 5.673 18,698 -0.01(-0.26%)
Oct 08, 2020 5.651 5.710 5.651 5.688 23,100 +0.04(+0.77%)
Oct 07, 2020 5.630 5.644 5.593 5.644 21,853 +0.04(+0.78%)
Oct 06, 2020 5.593 5.717 5.593 5.600 46,692 -0.02(-0.39%)
Oct 05, 2020 5.637 5.637 5.564 5.622 33,226 +0.08(+1.44%)
Oct 02, 2020 5.455 5.630 5.455 5.542 22,548 -0.00(-0.07%)
Oct 01, 2020 5.535 5.568 5.477 5.546 25,872 -0.04(-0.72%)
Sep 30, 2020 5.651 5.651 5.560 5.586 41,932 -0.01(-0.13%)
Sep 29, 2020 5.579 5.593 5.528 5.593 29,047 +0.04(+0.65%)
Sep 28, 2020 5.608 5.608 5.533 5.557 42,930 +0.04(+0.66%)
Sep 25, 2020 5.528 5.557 5.499 5.520 121,127 +0.05(+0.86%)
Sep 24, 2020 5.506 5.528 5.455 5.473 65,510 -0.09(-1.63%)
Sep 23, 2020 5.608 5.608 5.486 5.564 58,187 -0.07(-1.29%)
Sep 22, 2020 5.535 5.637 5.528 5.637 42,459 +0.11(+1.97%)
Sep 21, 2020 5.593 5.593 5.528 5.528 62,264 -0.13(-2.31%)
Sep 18, 2020 5.768 5.768 5.637 5.659 27,360 -0.07(-1.14%)
Sep 17, 2020 5.680 5.753 5.673 5.724 67,550 +0.02(+0.38%)
Sep 16, 2020 5.731 5.731 5.680 5.702 42,976 -0.02(-0.38%)
Sep 15, 2020 5.724 5.754 5.702 5.724 27,158 +0.00(+0.00%)
Sep 14, 2020 5.688 5.739 5.665 5.724 23,603 +0.04(+0.77%)
Sep 11, 2020 5.688 5.710 5.637 5.680 28,872 +0.01(+0.26%)
Sep 10, 2020 5.680 5.702 5.666 5.666 42,894 -0.03(-0.51%)
Sep 09, 2020 5.615 5.710 5.615 5.695 80,390 +0.09(+1.69%)
Sep 08, 2020 5.593 5.633 5.491 5.600 66,085 -0.08(-1.41%)
Sep 04, 2020 5.739 5.761 5.630 5.680 84,555 -0.04(-0.76%)
Sep 03, 2020 5.870 5.877 5.724 5.724 56,108 -0.12(-1.99%)
Sep 02, 2020 5.862 5.884 5.811 5.840 34,301 +0.01(+0.25%)
Sep 01, 2020 5.811 5.895 5.811 5.826 139,894 +0.00(+0.00%)
Aug 31, 2020 5.775 5.840 5.746 5.826 90,014 +0.05(+0.88%)
Aug 28, 2020 5.746 5.804 5.710 5.775 51,145 +0.04(+0.76%)
Aug 27, 2020 5.739 5.826 5.731 5.731 48,936 -0.06(-1.01%)
Aug 26, 2020 5.826 5.851 5.753 5.790 39,456 -0.07(-1.12%)
Aug 25, 2020 5.935 6.051 5.826 5.855 145,923 +0.02(+0.37%)
Aug 24, 2020 5.811 5.884 5.811 5.833 50,867 +0.06(+1.01%)
Aug 21, 2020 5.782 5.877 5.756 5.775 74,381 -0.07(-1.24%)
Aug 20, 2020 5.912 5.967 5.805 5.848 112,630 -0.08(-1.32%)
Aug 19, 2020 5.954 6.387 5.926 5.926 44,990 -0.05(-0.83%)
Aug 18, 2020 5.940 6.025 5.940 5.976 63,576 +0.01(+0.24%)
Aug 17, 2020 5.968 5.990 5.919 5.961 49,226 -0.01(-0.12%)
Aug 14, 2020 5.997 5.997 5.960 5.968 37,340 -0.04(-0.71%)
Aug 13, 2020 6.110 6.110 6.011 6.011 28,707 -0.07(-1.17%)
Aug 12, 2020 5.990 6.146 5.990 6.082 78,867 +0.13(+2.27%)
Aug 11, 2020 5.954 6.025 5.947 5.947 38,063 +0.03(+0.48%)
Aug 10, 2020 5.862 5.940 5.862 5.919 18,318 +0.04(+0.60%)
Aug 07, 2020 5.855 5.904 5.855 5.883 61,013 -0.04(-0.60%)
Aug 06, 2020 5.919 5.919 5.855 5.919 29,479 +0.04(+0.60%)
Aug 05, 2020 5.883 5.890 5.848 5.883 50,859 +0.06(+0.97%)
Aug 04, 2020 5.841 5.869 5.805 5.826 41,477 +0.03(+0.49%)
Aug 03, 2020 5.834 5.855 5.770 5.798 43,161 +0.00(+0.06%)
Jul 31, 2020 5.756 5.805 5.756 5.795 40,722 -0.02(-0.43%)
Jul 30, 2020 5.720 5.819 5.720 5.819 20,982 +0.01(+0.12%)
Jul 29, 2020 5.748 5.812 5.727 5.812 25,789 +0.10(+1.74%)
Jul 28, 2020 5.642 5.713 5.642 5.713 28,819 +0.03(+0.50%)
Jul 27, 2020 5.692 5.706 5.642 5.685 84,423 +0.06(+1.01%)
Jul 24, 2020 5.656 5.670 5.614 5.628 41,849 -0.08(-1.37%)
Jul 23, 2020 5.685 5.706 5.656 5.706 20,335 +0.01(+0.25%)
Jul 22, 2020 5.699 5.713 5.646 5.692 21,408 -0.01(-0.12%)
Jul 21, 2020 5.635 5.699 5.635 5.699 30,117 +0.10(+1.77%)
Jul 20, 2020 5.677 5.685 5.571 5.599 31,111 -0.08(-1.37%)
Jul 17, 2020 5.642 5.677 5.536 5.677 27,758 +0.09(+1.52%)
Jul 16, 2020 5.592 5.649 5.592 5.592 24,412 -0.06(-1.00%)
Jul 15, 2020 5.649 5.656 5.592 5.649 39,265 +0.13(+2.31%)
Jul 14, 2020 5.514 5.536 5.465 5.521 61,965 +0.04(+0.65%)
Jul 13, 2020 5.514 5.528 5.465 5.486 80,013 -0.08(-1.40%)
Jul 10, 2020 5.493 5.564 5.465 5.564 45,090 +0.13(+2.35%)
Jul 09, 2020 5.550 5.571 5.365 5.436 60,834 -0.11(-2.05%)
Jul 08, 2020 5.614 5.692 5.536 5.550 92,496 -0.09(-1.51%)
Jul 07, 2020 5.706 5.706 5.614 5.635 35,701 -0.09(-1.61%)
Jul 06, 2020 5.798 5.819 5.720 5.727 58,770 -0.04(-0.74%)
Jul 02, 2020 5.734 5.812 5.720 5.770 31,281 +0.09(+1.63%)
Jul 01, 2020 5.663 5.706 5.635 5.677 10,341 +0.02(+0.38%)
Jun 30, 2020 5.642 5.656 5.599 5.656 25,982 +0.06(+1.14%)
Jun 29, 2020 5.550 5.599 5.514 5.592 17,069 +0.06(+1.16%)
Jun 26, 2020 5.642 5.642 5.514 5.528 35,790 -0.08(-1.39%)
Jun 25, 2020 5.599 5.606 5.555 5.606 29,048 -0.04(-0.75%)
Jun 24, 2020 5.713 5.713 5.543 5.649 78,261 -0.06(-1.12%)
Jun 23, 2020 5.741 5.753 5.713 5.713 25,903 -0.03(-0.49%)
Jun 22, 2020 5.784 5.791 5.699 5.741 45,930 +0.05(+0.87%)
Jun 19, 2020 5.819 5.834 5.692 5.692 23,813 -0.06(-1.11%)
Jun 18, 2020 5.748 5.767 5.702 5.756 35,780 -0.01(-0.12%)
Jun 17, 2020 5.876 5.876 5.763 5.763 47,214 -0.02(-0.37%)
Jun 16, 2020 5.841 5.890 5.763 5.784 23,455 +0.07(+1.24%)
Jun 15, 2020 5.564 5.738 5.528 5.713 40,681 +0.09(+1.51%)
Jun 12, 2020 5.642 5.685 5.589 5.628 55,236 +0.03(+0.51%)
Jun 11, 2020 5.756 5.756 5.571 5.599 70,156 -0.27(-4.59%)
Jun 10, 2020 5.940 5.940 5.855 5.869 30,014 -0.07(-1.19%)
Jun 09, 2020 5.990 6.004 5.926 5.940 45,409 -0.06(-1.06%)
Jun 08, 2020 5.876 6.032 5.876 6.004 64,226 +0.09(+1.56%)
Jun 05, 2020 5.897 5.976 5.897 5.912 80,035 +0.10(+1.71%)
Jun 04, 2020 5.805 5.826 5.779 5.812 40,766 -0.01(-0.24%)
Jun 03, 2020 5.819 5.897 5.770 5.826 62,129 +0.09(+1.48%)
Jun 02, 2020 5.706 5.763 5.706 5.741 66,859 +0.04(+0.75%)
Jun 01, 2020 5.656 5.741 5.656 5.699 132,691 +0.07(+1.26%)
May 29, 2020 5.621 5.642 5.571 5.628 60,449 +0.06(+1.02%)
May 28, 2020 5.628 5.629 5.543 5.571 94,135 -0.01(-0.25%)
May 27, 2020 5.642 5.642 5.571 5.585 93,110 +0.02(+0.38%)
May 26, 2020 5.699 5.713 5.564 5.564 112,799 -0.04(-0.63%)
May 22, 2020 5.557 5.670 5.500 5.599 78,626 -0.06(-1.13%)
May 21, 2020 5.608 5.677 5.483 5.663 106,664 +0.06(+1.11%)
May 20, 2020 5.483 5.601 5.483 5.601 125,623 +0.10(+1.89%)
May 19, 2020 5.400 5.497 5.400 5.497 99,799 +0.03(+0.51%)
May 18, 2020 5.435 5.469 5.435 5.469 48,419 +0.19(+3.54%)
May 15, 2020 5.269 5.317 5.224 5.282 44,487 +0.01(+0.26%)
May 14, 2020 5.269 5.276 5.158 5.269 53,442 -0.03(-0.52%)
May 13, 2020 5.518 5.518 5.289 5.296 81,062 -0.18(-3.29%)
May 12, 2020 5.615 5.615 5.476 5.476 79,346 -0.14(-2.47%)
May 11, 2020 5.497 5.615 5.497 5.615 69,020 +0.05(+0.87%)
May 08, 2020 5.559 5.580 5.525 5.566 25,999 +0.07(+1.26%)
May 07, 2020 5.480 5.504 5.469 5.497 42,829 +0.10(+1.93%)
May 06, 2020 5.421 5.442 5.366 5.393 15,938 -0.02(-0.35%)
May 05, 2020 5.386 5.476 5.386 5.412 65,581 +0.00(+0.09%)
May 04, 2020 5.366 5.407 5.310 5.407 37,704 +0.08(+1.43%)
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.