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 )

7.630 +0.060 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 7.320 7.409 7.320 7.402 32,628 +0.07(+1.01%)
Apr 29, 2021 7.328 7.357 7.313 7.328 38,841 +0.00(+0.07%)
Apr 28, 2021 7.291 7.343 7.291 7.323 25,502 +0.04(+0.55%)
Apr 27, 2021 7.268 7.283 7.217 7.283 15,925 -0.00(-0.00%)
Apr 26, 2021 7.194 7.298 7.180 7.283 16,566 +0.09(+1.24%)
Apr 23, 2021 7.231 7.424 7.172 7.194 24,403 -0.04(-0.51%)
Apr 22, 2021 7.231 7.268 7.231 7.231 15,791 -0.04(-0.61%)
Apr 21, 2021 7.142 7.276 7.142 7.276 44,664 +0.09(+1.29%)
Apr 20, 2021 7.202 7.202 7.135 7.183 11,003 -0.03(-0.36%)
Apr 19, 2021 7.083 7.209 7.083 7.209 66,253 +0.10(+1.36%)
Apr 16, 2021 7.150 7.150 7.090 7.113 19,550 -0.02(-0.31%)
Apr 15, 2021 7.150 7.157 7.113 7.135 19,612 -0.01(-0.10%)
Apr 14, 2021 7.135 7.179 7.120 7.142 29,751 +0.02(+0.31%)
Apr 13, 2021 7.224 7.231 7.120 7.120 53,332 -0.05(-0.72%)
Apr 12, 2021 7.046 7.172 7.024 7.172 58,538 +0.13(+1.90%)
Apr 09, 2021 6.972 7.039 6.972 7.039 28,179 +0.07(+0.96%)
Apr 08, 2021 6.950 6.979 6.935 6.972 17,027 +0.02(+0.32%)
Apr 07, 2021 6.950 6.983 6.927 6.950 19,871 +0.02(+0.32%)
Apr 06, 2021 6.950 6.979 6.927 6.927 16,265 -0.03(-0.43%)
Apr 05, 2021 6.927 6.979 6.898 6.957 34,021 +0.08(+1.19%)
Apr 01, 2021 6.846 6.950 6.846 6.875 47,594 +0.02(+0.32%)
Mar 31, 2021 6.838 6.883 6.831 6.853 10,879 -0.02(-0.32%)
Mar 30, 2021 6.794 6.875 6.794 6.875 54,214 +0.08(+1.20%)
Mar 29, 2021 6.749 6.809 6.749 6.794 44,635 +0.03(+0.44%)
Mar 26, 2021 6.749 6.794 6.748 6.764 8,494 +0.07(+1.11%)
Mar 25, 2021 6.749 6.764 6.571 6.690 100,452 -0.06(-0.88%)
Mar 24, 2021 6.757 6.801 6.712 6.749 28,432 +0.04(+0.55%)
Mar 23, 2021 6.757 6.764 6.712 6.712 29,023 -0.01(-0.22%)
Mar 22, 2021 6.727 6.789 6.690 6.727 39,907 +0.01(+0.22%)
Mar 19, 2021 6.742 6.753 6.712 6.712 16,853 -0.02(-0.33%)
Mar 18, 2021 6.697 6.764 6.683 6.734 20,568 -0.03(-0.44%)
Mar 17, 2021 6.712 6.779 6.712 6.764 18,468 +0.02(+0.25%)
Mar 16, 2021 6.809 6.816 6.727 6.747 20,179 -0.02(-0.36%)
Mar 15, 2021 6.846 6.846 6.757 6.772 80,940 -0.07(-1.07%)
Mar 12, 2021 6.831 6.861 6.794 6.845 23,864 +0.01(+0.21%)
Mar 11, 2021 6.890 6.912 6.794 6.831 38,921 -0.01(-0.11%)
Mar 10, 2021 6.823 6.861 6.809 6.838 29,042 -0.01(-0.22%)
Mar 09, 2021 6.816 6.861 6.816 6.853 31,889 +0.01(+0.11%)
Mar 08, 2021 6.779 6.853 6.714 6.846 29,516 +0.06(+0.87%)
Mar 05, 2021 6.801 6.831 6.735 6.786 15,100 +0.01(+0.22%)
Mar 04, 2021 6.749 6.794 6.727 6.772 12,704 -0.01(-0.11%)
Mar 03, 2021 6.823 6.823 6.720 6.779 13,028 -0.04(-0.54%)
Mar 02, 2021 6.786 6.853 6.690 6.816 21,809 +0.04(+0.55%)
Mar 01, 2021 6.549 6.835 6.475 6.779 57,507 +0.21(+3.16%)
Feb 26, 2021 6.505 6.601 6.416 6.571 80,223 +0.08(+1.26%)
Feb 25, 2021 6.586 6.594 6.423 6.490 45,901 -0.11(-1.74%)
Feb 24, 2021 6.564 6.631 6.524 6.605 47,218 +0.04(+0.62%)
Feb 23, 2021 6.675 6.675 6.341 6.564 72,959 -0.16(-2.43%)
Feb 22, 2021 6.853 6.972 6.660 6.727 110,169 -0.18(-2.58%)
Feb 19, 2021 6.738 6.905 6.738 6.905 69,551 +0.09(+1.39%)
Feb 18, 2021 6.694 6.818 6.694 6.811 47,365 +0.12(+1.74%)
Feb 17, 2021 6.716 6.774 6.629 6.694 45,592 -0.06(-0.86%)
Feb 16, 2021 6.680 6.789 6.658 6.753 48,758 +0.11(+1.64%)
Feb 12, 2021 6.644 6.731 6.498 6.644 37,874 -0.01(-0.11%)
Feb 11, 2021 6.636 6.709 6.615 6.651 38,379 +0.07(+1.10%)
Feb 10, 2021 6.571 6.629 6.513 6.578 21,671 +0.02(+0.33%)
Feb 09, 2021 6.506 6.643 6.506 6.557 43,795 +0.01(+0.11%)
Feb 08, 2021 6.368 6.615 6.354 6.549 69,456 +0.15(+2.38%)
Feb 05, 2021 6.419 6.469 6.382 6.397 14,874 -0.02(-0.34%)
Feb 04, 2021 6.440 6.582 6.360 6.419 44,271 -0.02(-0.34%)
Feb 03, 2021 6.520 6.520 6.390 6.440 67,306 +0.02(+0.34%)
Feb 02, 2021 6.346 6.583 6.346 6.419 91,877 +0.09(+1.38%)
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.