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 (%)
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%)
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.