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 )

7.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 18, 2024 7.060 7.100 7.040 7.060 18,552 +0.00(+0.00%)
Apr 17, 2024 7.000 7.130 6.960 7.060 20,663 +0.12(+1.73%)
Apr 16, 2024 7.000 7.010 6.940 6.940 29,977 -0.06(-0.86%)
Apr 15, 2024 7.170 7.170 7.000 7.000 9,355 -0.10(-1.41%)
Apr 12, 2024 7.190 7.200 7.090 7.100 14,752 -0.08(-1.11%)
Apr 11, 2024 7.170 7.300 7.170 7.180 55,808 +0.02(+0.28%)
Apr 10, 2024 7.310 7.330 7.100 7.160 43,136 -0.19(-2.59%)
Apr 09, 2024 7.350 7.360 7.320 7.350 24,029 +0.00(+0.00%)
Apr 08, 2024 7.360 7.420 7.310 7.350 49,725 -0.09(-1.21%)
Apr 05, 2024 7.510 7.510 7.430 7.440 18,731 -0.01(-0.13%)
Apr 04, 2024 7.540 7.570 7.430 7.450 20,559 -0.07(-0.93%)
Apr 03, 2024 7.590 7.590 7.520 7.520 25,547 -0.05(-0.66%)
Apr 02, 2024 7.580 7.630 7.500 7.570 25,470 -0.01(-0.13%)
Apr 01, 2024 7.650 7.650 7.580 7.580 19,561 -0.10(-1.30%)
Mar 28, 2024 7.620 7.690 7.680 7.680 51,717 +0.07(+0.92%)
Mar 27, 2024 7.560 7.620 7.560 7.610 24,261 +0.06(+0.79%)
Mar 26, 2024 7.560 7.610 7.541 7.550 15,111 +0.02(+0.27%)
Mar 25, 2024 7.550 7.590 7.530 7.530 18,849 +0.01(+0.13%)
Mar 22, 2024 7.570 7.605 7.520 7.520 12,680 -0.10(-1.31%)
Mar 21, 2024 7.590 7.660 7.580 7.620 23,900 +0.06(+0.79%)
Mar 20, 2024 7.550 7.590 7.520 7.560 43,548 +0.01(+0.13%)
Mar 19, 2024 7.550 7.580 7.534 7.550 5,607 -0.02(-0.26%)
Mar 18, 2024 7.590 7.600 7.555 7.570 32,037 +0.00(+0.00%)
Mar 15, 2024 7.540 7.640 7.540 7.570 19,775 -0.04(-0.56%)
Mar 14, 2024 7.700 7.710 7.610 7.612 18,358 -0.11(-1.39%)
Mar 13, 2024 7.715 7.743 7.710 7.720 19,286 -0.02(-0.19%)
Mar 12, 2024 7.714 7.760 7.710 7.735 24,087 -0.03(-0.45%)
Mar 11, 2024 7.670 7.770 7.670 7.770 39,714 +0.06(+0.78%)
Mar 08, 2024 7.750 7.750 7.680 7.710 36,935 +0.05(+0.65%)
Mar 07, 2024 7.610 7.670 7.610 7.660 26,314 +0.08(+1.06%)
Mar 06, 2024 7.570 7.580 7.560 7.580 25,606 +0.05(+0.66%)
Mar 05, 2024 7.530 7.560 7.510 7.530 29,554 +0.02(+0.27%)
Mar 04, 2024 7.430 7.549 7.430 7.510 25,476 +0.02(+0.27%)
Mar 01, 2024 7.440 7.530 7.435 7.490 58,394 +0.01(+0.13%)
Feb 29, 2024 7.550 7.550 7.400 7.480 45,859 +0.05(+0.67%)
Feb 28, 2024 7.340 7.490 7.270 7.430 92,956 +0.13(+1.78%)
Feb 27, 2024 7.300 7.320 7.250 7.300 31,254 +0.00(+0.00%)
Feb 26, 2024 7.370 7.410 7.287 7.300 40,060 -0.09(-1.22%)
Feb 23, 2024 7.280 7.430 7.280 7.390 66,478 +0.08(+1.09%)
Feb 22, 2024 7.410 7.410 7.300 7.310 41,428 -0.04(-0.54%)
Feb 21, 2024 7.311 7.369 7.311 7.350 94,343 +0.05(+0.67%)
Feb 20, 2024 7.282 7.321 7.277 7.301 141,075 +0.09(+1.21%)
Feb 16, 2024 7.204 7.253 7.184 7.214 7,356 -0.02(-0.27%)
Feb 15, 2024 7.184 7.253 7.184 7.233 23,759 +0.07(+0.95%)
Feb 14, 2024 7.175 7.214 7.146 7.165 20,999 +0.05(+0.68%)
Feb 13, 2024 7.107 7.184 7.009 7.116 37,948 -0.08(-1.08%)
Feb 12, 2024 7.165 7.272 7.155 7.194 26,705 -0.01(-0.20%)
Feb 09, 2024 7.223 7.233 7.189 7.209 32,675 -0.04(-0.60%)
Feb 08, 2024 7.253 7.262 7.233 7.253 9,321 -0.01(-0.13%)
Feb 07, 2024 7.233 7.262 7.214 7.262 18,801 +0.05(+0.67%)
Feb 06, 2024 7.136 7.272 7.136 7.214 29,796 +0.02(+0.27%)
Feb 05, 2024 7.233 7.233 7.184 7.194 27,312 -0.08(-1.07%)
Feb 02, 2024 7.331 7.340 7.253 7.272 32,699 -0.09(-1.19%)
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.