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 -0.040 (-0.52%)
Streaming Delayed Price Updated: 10:32 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 31, 2018 6.698 6.709 6.630 6.664 60,674 +0.11(+1.64%)
May 30, 2018 6.585 6.602 6.472 6.557 96,056 -0.01(-0.17%)
May 29, 2018 6.602 6.602 6.559 6.568 27,016 -0.02(-0.34%)
May 25, 2018 6.590 6.590 6.590 0 +0.01(+0.17%)
May 24, 2018 6.681 6.687 6.562 6.579 28,934 -0.09(-1.36%)
May 23, 2018 6.715 6.716 6.664 6.670 30,268 -0.05(-0.76%)
May 22, 2018 6.664 6.766 6.650 6.721 115,881 -0.11(-1.65%)
May 21, 2018 6.657 6.833 6.657 6.833 96,233 +0.17(+2.48%)
May 18, 2018 6.685 6.685 6.646 6.668 23,681 -0.02(-0.25%)
May 17, 2018 6.613 6.685 6.594 6.685 68,179 +0.08(+1.17%)
May 16, 2018 6.536 6.613 6.536 6.607 40,064 +0.04(+0.59%)
May 15, 2018 6.536 6.574 6.536 6.569 25,220 +0.01(+0.08%)
May 14, 2018 6.530 6.585 6.530 6.563 29,671 -0.03(-0.42%)
May 11, 2018 6.563 6.591 6.531 6.591 34,797 +0.03(+0.42%)
May 10, 2018 6.574 6.574 6.508 6.563 21,222 +0.08(+1.19%)
May 09, 2018 6.442 6.493 6.442 6.486 29,543 +0.08(+1.20%)
May 08, 2018 6.469 6.469 6.409 6.409 19,244 -0.06(-0.93%)
May 07, 2018 6.591 6.602 6.461 6.469 59,099 -0.03(-0.43%)
May 04, 2018 6.398 6.508 6.398 6.497 77,718 +0.09(+1.47%)
May 03, 2018 6.436 6.436 6.382 6.403 18,116 -0.03(-0.43%)
May 02, 2018 6.458 6.475 6.413 6.431 41,373 +0.02(+0.35%)
May 01, 2018 6.519 6.519 6.398 6.408 45,395 -0.03(-0.52%)
Apr 30, 2018 6.469 6.580 6.403 6.442 44,566 +0.03(+0.43%)
Apr 27, 2018 6.442 6.442 6.380 6.414 21,969 +0.04(+0.61%)
Apr 26, 2018 6.464 6.508 6.354 6.376 85,763 -0.08(-1.20%)
Apr 25, 2018 6.442 6.458 6.371 6.453 52,622 +0.07(+1.17%)
Apr 24, 2018 6.392 6.425 6.376 6.378 15,654 -0.02(-0.39%)
Apr 23, 2018 6.403 6.436 6.387 6.403 49,309 -0.03(-0.51%)
Apr 20, 2018 6.497 6.503 6.409 6.436 41,502 -0.08(-1.29%)
Apr 19, 2018 6.574 6.574 6.514 6.521 16,588 -0.04(-0.65%)
Apr 18, 2018 6.563 6.574 6.547 6.563 16,927 +0.02(+0.26%)
Apr 17, 2018 6.570 6.587 6.539 6.546 53,340 +0.01(+0.16%)
Apr 16, 2018 6.596 6.596 6.532 6.536 50,461 -0.01(-0.21%)
Apr 13, 2018 6.503 6.563 6.503 6.549 26,546 +0.05(+0.72%)
Apr 12, 2018 6.525 6.547 6.503 6.503 15,966 -0.01(-0.17%)
Apr 11, 2018 6.519 6.541 6.510 6.514 18,029 -0.01(-0.08%)
Apr 10, 2018 6.525 6.547 6.469 6.519 77,883 +0.01(+0.17%)
Apr 09, 2018 6.469 6.570 6.469 6.508 58,138 +0.03(+0.51%)
Apr 06, 2018 6.453 6.499 6.453 6.475 34,881 -0.03(-0.51%)
Apr 05, 2018 6.458 6.519 6.447 6.508 16,198 +0.06(+0.85%)
Apr 04, 2018 6.381 6.464 6.381 6.453 20,143 +0.01(+0.09%)
Apr 03, 2018 6.398 6.453 6.398 6.447 16,588 +0.04(+0.61%)
Apr 02, 2018 6.409 6.425 6.365 6.408 17,973 -0.00(-0.01%)
Mar 29, 2018 6.409 6.409 6.409 0 +0.06(+1.00%)
Mar 28, 2018 6.346 6.354 6.335 6.345 23,565 +0.01(+0.13%)
Mar 27, 2018 6.343 6.387 6.311 6.337 28,823 +0.02(+0.35%)
Mar 26, 2018 6.376 6.395 6.310 6.315 41,181 -0.01(-0.17%)
Mar 23, 2018 6.376 6.425 6.326 6.326 36,456 -0.05(-0.78%)
Mar 22, 2018 6.381 6.409 6.370 6.376 49,924 -0.04(-0.60%)
Mar 21, 2018 6.392 6.420 6.392 6.414 32,948 +0.02(+0.26%)
Mar 20, 2018 6.442 6.458 6.398 6.398 35,172 -0.04(-0.68%)
Mar 19, 2018 6.525 6.525 6.431 6.442 57,543 -0.08(-1.27%)
Mar 16, 2018 6.536 6.575 6.525 6.525 44,012 -0.03(-0.50%)
Mar 15, 2018 6.651 6.694 6.541 6.558 85,338 -0.11(-1.65%)
Mar 14, 2018 6.701 6.701 6.643 6.668 14,612 +0.00(+0.04%)
Mar 13, 2018 6.784 6.784 6.651 6.665 47,272 -0.03(-0.39%)
Mar 12, 2018 6.629 6.737 6.629 6.691 18,095 +0.08(+1.27%)
Mar 09, 2018 6.577 6.617 6.569 6.607 28,380 +0.03(+0.42%)
Mar 08, 2018 6.547 6.585 6.547 6.580 18,976 +0.07(+1.10%)
Mar 07, 2018 6.599 6.508 6.508 49,065 -0.04(-0.67%)
Mar 06, 2018 6.607 6.607 6.552 6.552 22,383 -0.01(-0.08%)
Mar 05, 2018 6.497 6.574 6.497 6.558 23,666 +0.04(+0.68%)
Mar 02, 2018 6.514 6.577 6.497 6.514 28,645 -0.04(-0.63%)
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.