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 )

7.530 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2019 6.841 6.854 6.755 6.786 67,392 -0.06(-0.81%)
Feb 27, 2019 6.780 6.841 6.743 6.841 29,033 +0.09(+1.36%)
Feb 26, 2019 6.712 6.789 6.712 6.749 43,908 +0.02(+0.27%)
Feb 25, 2019 6.762 6.762 6.724 6.731 17,900 +0.02(+0.27%)
Feb 22, 2019 6.719 6.755 6.645 6.712 32,432 -0.01(-0.09%)
Feb 21, 2019 6.713 6.719 6.683 6.719 80,628 +0.02(+0.27%)
Feb 20, 2019 6.737 6.742 6.689 6.701 68,041 -0.02(-0.27%)
Feb 19, 2019 6.623 6.719 6.599 6.719 60,809 +0.09(+1.35%)
Feb 15, 2019 6.689 6.689 6.599 6.629 42,865 -0.04(-0.63%)
Feb 14, 2019 6.629 6.689 6.623 6.671 39,938 +0.01(+0.18%)
Feb 13, 2019 6.653 6.665 6.605 6.659 36,149 +0.04(+0.55%)
Feb 12, 2019 6.563 6.653 6.512 6.623 76,865 +0.13(+2.02%)
Feb 11, 2019 6.480 6.557 6.415 6.492 25,520 +0.02(+0.37%)
Feb 08, 2019 6.426 6.480 6.426 6.468 9,376 -0.04(-0.55%)
Feb 07, 2019 6.498 6.504 6.450 6.504 7,092 -0.02(-0.37%)
Feb 06, 2019 6.522 6.569 6.522 6.528 35,213 -0.01(-0.09%)
Feb 05, 2019 6.528 6.545 6.453 6.533 41,373 +0.02(+0.30%)
Feb 04, 2019 6.462 6.527 6.450 6.514 49,523 +0.08(+1.18%)
Feb 01, 2019 6.390 6.444 6.390 6.438 15,739 +0.05(+0.75%)
Jan 31, 2019 6.390 6.462 6.388 6.390 32,522 -0.03(-0.47%)
Jan 30, 2019 6.330 6.444 6.324 6.420 61,731 +0.08(+1.22%)
Jan 29, 2019 6.330 6.342 6.316 6.342 37,670 +0.04(+0.66%)
Jan 28, 2019 6.313 6.336 6.301 6.301 26,210 -0.04(-0.57%)
Jan 25, 2019 6.289 6.360 6.289 6.336 53,749 +0.06(+0.94%)
Jan 24, 2019 6.301 6.365 6.271 6.277 26,606 -0.05(-0.84%)
Jan 23, 2019 6.319 6.330 6.271 6.330 32,104 +0.03(+0.47%)
Jan 22, 2019 6.396 6.444 6.277 6.301 35,669 -0.09(-1.40%)
Jan 18, 2019 6.259 6.396 6.211 6.390 67,480 +0.12(+1.90%)
Jan 17, 2019 6.175 6.271 6.121 6.271 81,909 +0.10(+1.55%)
Jan 16, 2019 6.103 6.175 6.103 6.175 27,851 +0.04(+0.68%)
Jan 15, 2019 6.064 6.133 6.044 6.133 17,425 +0.10(+1.68%)
Jan 14, 2019 6.032 6.115 6.032 6.032 38,428 -0.08(-1.27%)
Jan 11, 2019 6.121 6.139 6.062 6.109 33,321 -0.04(-0.58%)
Jan 10, 2019 6.193 6.193 6.038 6.145 46,010 -0.04(-0.58%)
Jan 09, 2019 5.972 6.181 5.883 6.181 99,033 +0.17(+2.88%)
Jan 08, 2019 5.984 6.014 5.918 6.008 21,081 +0.10(+1.72%)
Jan 07, 2019 5.769 5.942 5.769 5.906 43,815 +0.17(+2.91%)
Jan 04, 2019 5.679 5.751 5.614 5.739 55,926 +0.15(+2.67%)
Jan 03, 2019 5.608 5.709 5.560 5.590 32,008 +0.04(+0.65%)
Jan 02, 2019 5.464 5.578 5.464 5.554 14,691 +0.05(+0.87%)
Dec 31, 2018 5.488 5.590 5.447 5.506 110,513 -0.01(-0.22%)
Dec 28, 2018 5.429 5.548 5.411 5.518 94,606 +0.10(+1.76%)
Dec 27, 2018 5.303 5.423 5.303 5.423 71,567 +0.00(+0.00%)
Dec 26, 2018 5.273 5.441 5.273 5.423 83,848 +0.15(+2.83%)
Dec 24, 2018 5.261 5.375 5.226 5.273 58,438 -0.10(-1.89%)
Dec 21, 2018 5.333 5.560 5.333 5.375 123,239 -0.03(-0.55%)
Dec 20, 2018 5.614 5.645 5.244 5.405 190,887 -0.23(-4.03%)
Dec 19, 2018 5.590 5.715 5.566 5.632 62,892 +0.00(+0.00%)
Dec 18, 2018 5.703 5.709 5.524 5.632 121,978 +0.01(+0.21%)
Dec 17, 2018 5.841 5.843 5.620 5.620 122,350 -0.24(-4.18%)
Dec 14, 2018 5.871 5.930 5.853 5.865 32,651 -0.04(-0.61%)
Dec 13, 2018 5.823 5.936 5.823 5.900 59,273 +0.05(+0.92%)
Dec 12, 2018 5.835 5.948 5.793 5.847 65,229 +0.02(+0.31%)
Dec 11, 2018 5.996 6.020 5.823 5.829 98,601 -0.14(-2.40%)
Dec 10, 2018 6.002 6.068 5.972 5.972 58,084 -0.04(-0.60%)
Dec 07, 2018 6.109 6.169 6.002 6.008 87,741 -0.09(-1.47%)
Dec 06, 2018 6.193 6.301 6.056 6.098 65,779 -0.10(-1.54%)
Dec 04, 2018 6.277 6.277 6.169 6.193 79,703 -0.06(-0.96%)
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.