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 )

7.390 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2008 6.352 6.468 5.961 6.180 147,685 -0.15(-2.42%)
Apr 29, 2008 6.322 6.424 6.303 6.333 194,785 +0.01(+0.18%)
Apr 28, 2008 6.467 6.507 6.223 6.322 105,782 -0.09(-1.46%)
Apr 25, 2008 6.247 6.424 6.172 6.416 62,391 +0.16(+2.57%)
Apr 24, 2008 6.164 6.261 6.105 6.255 57,165 +0.09(+1.48%)
Apr 23, 2008 6.277 6.338 6.156 6.164 92,523 -0.02(-0.40%)
Apr 22, 2008 6.121 6.237 6.022 6.189 54,168 +0.09(+1.41%)
Apr 21, 2008 6.156 6.156 6.001 6.103 71,552 +0.10(+1.70%)
Apr 18, 2008 6.022 6.116 5.800 6.001 109,148 +0.04(+0.72%)
Apr 17, 2008 5.773 5.998 5.773 5.958 92,000 -0.04(-0.71%)
Apr 16, 2008 5.747 6.290 5.747 6.001 109,989 +0.28(+4.86%)
Apr 15, 2008 5.610 5.835 5.610 5.723 86,302 +0.05(+0.85%)
Apr 14, 2008 5.808 5.960 5.621 5.674 67,248 -0.08(-1.40%)
Apr 11, 2008 5.848 5.931 5.739 5.755 58,655 -0.11(-1.92%)
Apr 10, 2008 5.843 5.929 5.795 5.867 54,919 +0.01(+0.09%)
Apr 09, 2008 5.894 5.894 5.824 5.862 50,436 -0.08(-1.35%)
Apr 08, 2008 5.897 5.972 5.889 5.942 44,615 +0.02(+0.36%)
Apr 07, 2008 5.964 5.998 5.902 5.921 72,852 -0.00(-0.05%)
Apr 04, 2008 5.889 5.958 5.889 5.923 51,557 +0.04(+0.64%)
Apr 03, 2008 5.830 5.966 5.787 5.886 144,584 +0.01(+0.23%)
Apr 02, 2008 5.787 5.902 5.787 5.873 54,546 +0.06(+1.11%)
Apr 01, 2008 5.752 5.816 5.739 5.808 138,980 +0.11(+1.88%)
Mar 31, 2008 5.506 5.728 5.506 5.701 110,960 +0.14(+2.50%)
Mar 28, 2008 5.672 5.701 5.562 5.562 56,787 -0.12(-2.12%)
Mar 27, 2008 5.782 5.782 5.634 5.682 48,381 -0.06(-1.07%)
Mar 26, 2008 5.661 5.755 5.610 5.744 69,116 +0.10(+1.75%)
Mar 25, 2008 5.608 5.645 5.554 5.645 84,808 +0.10(+1.74%)
Mar 24, 2008 5.624 5.651 5.517 5.549 157,287 -0.11(-1.99%)
Mar 21, 2008 5.621 5.693 5.608 5.661 90,785 +0.00(+0.00%)
Mar 20, 2008 5.621 5.693 5.608 5.661 90,785 -0.06(-0.98%)
Mar 19, 2008 5.519 5.728 5.519 5.717 116,564 +0.13(+2.40%)
Mar 18, 2008 5.455 5.583 5.418 5.583 141,969 +0.23(+4.25%)
Mar 17, 2008 5.530 5.530 5.222 5.356 190,911 -0.32(-5.57%)
Mar 14, 2008 5.640 5.707 5.581 5.672 62,709 +0.03(+0.47%)
Mar 13, 2008 5.508 5.723 5.487 5.645 92,280 +0.01(+0.24%)
Mar 12, 2008 5.707 5.715 5.613 5.632 75,841 -0.10(-1.77%)
Mar 11, 2008 5.661 5.733 5.629 5.733 91,533 +0.13(+2.24%)
Mar 10, 2008 5.835 5.856 5.535 5.608 186,054 -0.34(-5.76%)
Mar 07, 2008 5.899 6.014 5.773 5.950 128,519 +0.03(+0.50%)
Mar 06, 2008 6.129 6.147 5.840 5.921 140,848 -0.28(-4.53%)
Mar 05, 2008 6.089 6.202 6.089 6.202 52,678 +0.06(+0.96%)
Mar 04, 2008 6.041 6.143 6.014 6.143 63,139 +0.06(+0.92%)
Mar 03, 2008 6.277 6.290 6.047 6.087 134,889 -0.18(-2.91%)
Feb 29, 2008 6.424 6.424 6.162 6.269 68,369 +0.06(+0.91%)
Feb 28, 2008 6.215 6.263 6.164 6.212 39,228 +0.00(+0.00%)
Feb 27, 2008 6.325 6.357 6.212 6.212 95,792 -0.06(-0.94%)
Feb 26, 2008 6.220 6.301 6.156 6.271 78,083 +0.11(+1.87%)
Feb 25, 2008 6.156 6.250 6.097 6.156 54,546 +0.04(+0.66%)
Feb 22, 2008 6.103 6.135 6.065 6.116 54,172 +0.07(+1.15%)
Feb 21, 2008 6.156 6.263 6.044 6.047 75,468 -0.12(-2.00%)
Feb 20, 2008 6.164 6.231 6.063 6.170 103,170 -0.16(-2.55%)
Feb 19, 2008 6.170 6.357 6.170 6.331 97,641 +0.20(+3.29%)
Feb 18, 2008 6.191 6.218 5.953 6.129 0 +0.00(+0.00%)
Feb 15, 2008 6.191 6.218 5.953 6.129 171,502 -0.10(-1.63%)
Feb 14, 2008 6.357 6.373 6.167 6.231 147,625 -0.11(-1.73%)
Feb 13, 2008 6.346 6.389 6.341 6.341 96,483 +0.04(+0.65%)
Feb 12, 2008 6.405 6.459 6.290 6.300 154,672 -0.05(-0.77%)
Feb 11, 2008 6.402 6.467 6.290 6.349 92,280 +0.04(+0.64%)
Feb 08, 2008 6.311 6.345 6.309 6.309 85,555 +0.00(+0.00%)
Feb 07, 2008 6.494 6.583 6.242 6.309 158,781 -0.20(-3.04%)
Feb 06, 2008 6.713 6.716 6.494 6.507 110,680 -0.21(-3.11%)
Feb 05, 2008 6.721 6.740 6.494 6.716 146,079 -0.06(-0.83%)
Feb 04, 2008 7.053 7.053 6.745 6.772 145,332 -0.23(-3.29%)
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.