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 )

7.605 -0.065 (-0.85%)
Streaming Delayed Price Updated: 11:42 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, 2020 5.478 5.499 5.430 5.485 62,021 +0.06(+1.02%)
May 28, 2020 5.485 5.487 5.402 5.430 96,583 -0.01(-0.25%)
May 27, 2020 5.499 5.499 5.430 5.444 95,532 +0.02(+0.38%)
May 26, 2020 5.554 5.568 5.423 5.423 115,733 -0.03(-0.63%)
May 22, 2020 5.416 5.527 5.361 5.457 80,671 -0.06(-1.13%)
May 21, 2020 5.466 5.533 5.344 5.520 109,438 +0.06(+1.11%)
May 20, 2020 5.344 5.459 5.344 5.459 128,890 +0.10(+1.89%)
May 19, 2020 5.263 5.358 5.263 5.358 102,394 +0.03(+0.51%)
May 18, 2020 5.297 5.331 5.297 5.331 49,678 +0.18(+3.54%)
May 15, 2020 5.135 5.182 5.092 5.149 45,644 +0.01(+0.26%)
May 14, 2020 5.135 5.142 5.027 5.135 54,832 -0.03(-0.52%)
May 13, 2020 5.378 5.378 5.155 5.162 83,170 -0.18(-3.29%)
May 12, 2020 5.472 5.472 5.338 5.338 81,410 -0.13(-2.47%)
May 11, 2020 5.358 5.472 5.358 5.472 70,815 +0.05(+0.87%)
May 08, 2020 5.418 5.439 5.385 5.425 26,675 +0.07(+1.26%)
May 07, 2020 5.341 5.364 5.330 5.358 43,943 +0.10(+1.93%)
May 06, 2020 5.284 5.304 5.230 5.257 16,353 -0.02(-0.35%)
May 05, 2020 5.250 5.338 5.250 5.275 67,287 +0.00(+0.09%)
May 04, 2020 5.230 5.270 5.176 5.270 38,685 +0.07(+1.43%)
May 01, 2020 5.236 5.236 5.169 5.196 44,755 -0.14(-2.65%)
Apr 30, 2020 5.364 5.401 5.245 5.338 64,086 -0.09(-1.74%)
Apr 29, 2020 5.371 5.445 5.371 5.432 42,396 +0.16(+2.94%)
Apr 28, 2020 5.378 5.412 5.263 5.277 77,809 -0.06(-1.14%)
Apr 27, 2020 5.317 5.338 5.243 5.338 47,099 +0.12(+2.33%)
Apr 24, 2020 5.284 5.324 5.216 5.216 42,087 -0.06(-1.15%)
Apr 23, 2020 5.284 5.284 5.182 5.277 29,717 +0.06(+1.16%)
Apr 22, 2020 5.182 5.317 5.152 5.216 31,254 +0.10(+1.98%)
Apr 21, 2020 5.101 5.144 5.074 5.115 18,274 -0.05(-1.04%)
Apr 20, 2020 5.297 5.385 5.169 5.169 60,152 -0.20(-3.71%)
Apr 17, 2020 5.385 5.432 5.304 5.368 34,826 +0.09(+1.73%)
Apr 16, 2020 5.236 5.283 5.236 5.277 63,284 +0.04(+0.77%)
Apr 15, 2020 5.270 5.270 5.176 5.236 24,914 -0.15(-2.76%)
Apr 14, 2020 5.297 5.432 5.297 5.385 70,636 +0.09(+1.66%)
Apr 13, 2020 5.324 5.358 5.243 5.297 37,509 -0.02(-0.38%)
Apr 09, 2020 5.364 5.486 5.311 5.317 62,242 +0.09(+1.81%)
Apr 08, 2020 4.973 5.223 4.973 5.223 20,775 +0.22(+4.31%)
Apr 07, 2020 5.149 5.179 5.007 5.007 51,890 -0.04(-0.80%)
Apr 06, 2020 4.804 5.047 4.802 5.047 42,238 +0.36(+7.78%)
Apr 03, 2020 4.966 4.966 4.649 4.683 33,344 -0.20(-4.14%)
Apr 02, 2020 4.845 4.923 4.663 4.885 77,202 +0.07(+1.40%)
Apr 01, 2020 5.027 5.027 4.767 4.818 33,493 -0.26(-5.18%)
Mar 31, 2020 5.000 5.164 4.769 5.081 26,328 +0.14(+2.91%)
Mar 30, 2020 4.912 5.034 4.839 4.937 24,526 +0.01(+0.23%)
Mar 27, 2020 4.825 4.943 4.706 4.926 51,127 -0.03(-0.68%)
Mar 26, 2020 4.750 5.041 4.656 4.960 46,535 +0.32(+6.99%)
Mar 25, 2020 4.339 4.771 4.234 4.636 97,713 +0.41(+9.74%)
Mar 24, 2020 4.035 4.224 3.900 4.224 65,963 +0.46(+12.19%)
Mar 23, 2020 4.116 4.292 3.738 3.765 117,110 -0.56(-12.95%)
Mar 20, 2020 4.373 4.669 4.251 4.325 70,541 +0.00(+0.00%)
Mar 19, 2020 3.698 4.413 3.570 4.325 169,038 +0.51(+13.25%)
Mar 18, 2020 4.555 4.555 3.475 3.819 142,210 -0.84(-17.97%)
Mar 17, 2020 4.521 4.709 4.447 4.656 124,250 +0.16(+3.45%)
Mar 16, 2020 4.575 4.703 4.433 4.501 71,310 -0.46(-9.25%)
Mar 13, 2020 4.858 4.994 4.730 4.960 169,536 +0.30(+6.52%)
Mar 12, 2020 5.472 5.472 4.656 4.656 268,248 -1.15(-19.77%)
Mar 11, 2020 6.134 6.201 5.793 5.803 86,382 -0.42(-6.72%)
Mar 10, 2020 6.471 6.501 6.174 6.221 85,392 +0.00(+0.00%)
Mar 09, 2020 6.782 6.782 6.215 6.221 193,445 -0.58(-8.53%)
Mar 06, 2020 6.775 6.822 6.734 6.802 55,870 -0.05(-0.74%)
Mar 05, 2020 7.119 7.119 6.822 6.852 94,447 -0.36(-5.00%)
Mar 04, 2020 7.018 7.220 6.970 7.213 39,686 +0.29(+4.19%)
Mar 03, 2020 6.829 7.105 6.829 6.923 52,340 +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.