Indicators

Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

7.630 +0.060 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	5.741	5.747	5.725	5.728	21,669	+0.01(+0.09%)
Apr 27, 2006	5.787	5.795	5.688	5.723	59,403	-0.06(-1.02%)
Apr 26, 2006	5.709	5.808	5.688	5.782	62,391	+0.07(+1.31%)
Apr 25, 2006	5.728	5.739	5.688	5.707	49,315	-0.02(-0.33%)
Apr 24, 2006	5.717	5.733	5.685	5.725	56,787	+0.01(+0.19%)
Apr 21, 2006	5.728	5.755	5.674	5.715	58,655	+0.01(+0.14%)
Apr 20, 2006	5.696	5.739	5.691	5.707	83,313	-0.01(-0.23%)
Apr 19, 2006	5.731	5.747	5.688	5.720	74,347	+0.02(+0.28%)
Apr 18, 2006	5.613	5.733	5.613	5.704	85,181	+0.08(+1.48%)
Apr 17, 2006	5.634	5.656	5.581	5.621	93,774	-0.05(-0.80%)
Apr 13, 2006	5.755	5.755	5.609	5.666	165,133	-0.11(-1.95%)
Apr 12, 2006	5.779	5.787	5.704	5.779	60,150	-0.01(-0.14%)
Apr 11, 2006	5.929	5.929	5.755	5.787	231,634	-0.16(-2.61%)
Apr 10, 2006	6.022	6.022	5.905	5.942	37,734	-0.05(-0.76%)
Apr 07, 2006	6.017	6.084	5.953	5.988	84,434	-0.01(-0.18%)
Apr 06, 2006	5.998	6.060	5.998	5.998	62,765	+0.01(+0.13%)
Apr 05, 2006	5.958	6.038	5.950	5.990	63,139	-0.03(-0.44%)
Apr 04, 2006	6.055	6.103	5.996	6.017	65,007	+0.01(+0.13%)

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.