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 )

7.590 -0.080 (-1.04%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 23, 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 (%)
May 29, 2009 2.602 2.612 2.577 2.612 76,680 +0.05(+1.99%)
May 28, 2009 2.438 2.564 2.438 2.561 194,615 +0.03(+1.38%)
May 27, 2009 2.591 2.615 2.527 2.527 199,437 -0.05(-1.77%)
May 26, 2009 2.478 2.572 2.474 2.572 198,444 +0.08(+3.00%)
May 22, 2009 2.454 2.502 2.454 2.497 113,507 +0.06(+2.42%)
May 21, 2009 2.406 2.454 2.398 2.438 192,301 -0.03(-1.19%)
May 20, 2009 2.497 2.500 2.468 2.468 122,207 +0.01(+0.22%)
May 19, 2009 2.478 2.478 2.441 2.462 111,107 -0.00(-0.11%)
May 18, 2009 2.449 2.465 2.433 2.465 76,423 +0.06(+2.47%)
May 15, 2009 2.449 2.462 2.342 2.405 363,462 -0.03(-1.23%)
May 14, 2009 2.425 2.465 2.419 2.435 91,274 +0.01(+0.44%)
May 13, 2009 2.489 2.489 2.425 2.425 85,571 -0.07(-2.90%)
May 12, 2009 2.519 2.538 2.481 2.497 119,509 -0.02(-0.81%)
May 11, 2009 2.508 2.534 2.483 2.518 174,240 -0.02(-0.78%)
May 08, 2009 2.481 2.537 2.481 2.537 47,882 +0.08(+3.38%)
May 07, 2009 2.478 2.500 2.454 2.454 217,483 -0.03(-1.19%)
May 06, 2009 2.489 2.492 2.452 2.484 134,308 -0.01(-0.22%)
May 05, 2009 2.484 2.489 2.441 2.489 121,800 +0.03(+1.02%)
May 04, 2009 2.484 2.484 2.461 2.464 92,319 +0.05(+2.18%)
May 01, 2009 2.331 2.411 2.331 2.411 138,544 +0.06(+2.74%)
Apr 30, 2009 2.326 2.390 2.326 2.347 121,420 +0.04(+1.62%)
Apr 29, 2009 2.269 2.331 2.269 2.310 133,039 +0.05(+1.99%)
Apr 28, 2009 2.251 2.277 2.240 2.265 73,500 +0.01(+0.61%)
Apr 27, 2009 2.243 2.275 2.229 2.251 75,882 -0.02(-0.70%)
Apr 24, 2009 2.251 2.275 2.251 2.267 47,270 +0.04(+1.81%)
Apr 23, 2009 2.224 2.245 2.197 2.226 100,567 +0.01(+0.48%)
Apr 22, 2009 2.194 2.240 2.186 2.216 142,776 +0.02(+0.98%)
Apr 21, 2009 2.181 2.216 2.149 2.194 318,636 -0.00(-0.11%)
Apr 20, 2009 2.275 2.275 2.184 2.197 124,854 -0.09(-3.76%)
Apr 17, 2009 2.240 2.283 2.240 2.283 121,028 +0.02(+0.80%)
Apr 16, 2009 2.232 2.267 2.224 2.265 90,927 +0.04(+1.59%)
Apr 15, 2009 2.208 2.245 2.197 2.229 115,220 +0.01(+0.31%)
Apr 14, 2009 2.229 2.243 2.205 2.222 92,121 -0.00(-0.07%)
Apr 13, 2009 2.208 2.235 2.173 2.224 75,475 +0.02(+0.73%)
Apr 09, 2009 2.151 2.243 2.151 2.208 104,292 +0.07(+3.26%)
Apr 08, 2009 2.143 2.143 2.119 2.138 52,633 +0.01(+0.38%)
Apr 07, 2009 2.106 2.143 2.106 2.130 95,017 -0.02(-1.00%)
Apr 06, 2009 2.109 2.151 2.084 2.151 119,031 -0.01(-0.50%)
Apr 03, 2009 2.117 2.197 2.111 2.162 109,801 +0.01(+0.37%)
Apr 02, 2009 2.117 2.202 2.117 2.154 140,705 +0.07(+3.34%)
Apr 01, 2009 2.050 2.095 2.050 2.084 59,418 +0.02(+0.91%)
Mar 31, 2009 2.012 2.103 2.012 2.066 95,816 +0.03(+1.45%)
Mar 30, 2009 2.109 2.109 1.967 2.036 92,714 -0.16(-7.32%)
Mar 26, 2009 2.090 2.197 2.090 2.197 134,737 +0.11(+5.32%)
Mar 25, 2009 2.060 2.160 2.060 2.086 95,835 +0.01(+0.59%)
Mar 24, 2009 2.058 2.168 2.058 2.074 209,081 -0.09(-3.97%)
Mar 23, 2009 2.154 2.160 2.114 2.160 123,390 +0.14(+6.81%)
Mar 20, 2009 2.047 2.047 1.989 2.022 130,008 -0.00(-0.19%)
Mar 19, 2009 1.996 2.044 1.983 2.026 235,364 +0.03(+1.30%)
Mar 18, 2009 1.867 2.004 1.867 2.000 176,778 +0.09(+4.52%)
Mar 17, 2009 1.862 1.918 1.838 1.913 98,287 +0.08(+4.23%)
Mar 16, 2009 1.814 1.873 1.814 1.835 158,676 +0.02(+1.18%)
Mar 13, 2009 1.784 1.830 1.766 1.814 0 +0.06(+3.52%)
Mar 12, 2009 1.720 1.792 1.707 1.752 520,697 +0.04(+2.62%)
Mar 11, 2009 1.688 1.752 1.664 1.708 530,857 +0.01(+0.36%)
Mar 10, 2009 1.640 1.766 1.640 1.701 445,778 +0.06(+3.42%)
Mar 09, 2009 1.784 1.784 1.621 1.645 503,107 -0.15(-8.36%)
Mar 06, 2009 1.905 1.913 1.709 1.795 0 -0.09(-4.56%)
Mar 05, 2009 1.902 1.905 1.862 1.881 88,725 -0.07(-3.44%)
Mar 04, 2009 1.985 1.996 1.873 1.948 203,277 -0.01(-0.70%)
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.