Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

8.637 +0.037 (+0.43%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.534 7.649 7.634 55,178 +0.12(+1.53%)
Jan 28, 2022 7.542 7.542 7.450 7.519 25,202 +0.01(+0.10%)
Jan 27, 2022 7.534 7.573 7.473 7.511 35,460 +0.00(+0.00%)
Jan 26, 2022 7.588 7.594 7.488 7.511 35,878 -0.03(-0.41%)
Jan 25, 2022 7.511 7.565 7.319 7.542 41,222 +0.09(+1.24%)
Jan 24, 2022 7.565 7.615 7.181 7.450 50,257 -0.14(-1.82%)
Jan 21, 2022 7.696 7.696 7.565 7.588 91,100 -0.12(-1.59%)
Jan 20, 2022 7.711 7.826 7.634 7.711 161,392 -0.01(-0.10%)
Jan 19, 2022 7.603 7.719 7.557 7.719 106,263 +0.15(+1.93%)
Jan 18, 2022 7.580 7.581 7.542 7.573 28,008 -0.02(-0.30%)
Jan 14, 2022 7.596 0 +0.01(+0.10%)
Jan 13, 2022 7.626 7.662 7.573 7.588 24,042 -0.03(-0.40%)
Jan 12, 2022 7.542 7.649 7.542 7.619 32,402 +0.05(+0.61%)
Jan 11, 2022 7.565 7.588 7.534 7.573 12,469 +0.03(+0.41%)
Jan 10, 2022 7.534 7.557 7.500 7.542 29,305 +0.01(+0.10%)
Jan 07, 2022 7.542 7.557 7.496 7.534 63,925 -0.02(-0.30%)
Jan 06, 2022 7.481 7.557 7.446 7.557 15,400 +0.08(+1.13%)
Jan 05, 2022 7.534 7.546 7.465 7.473 18,190 -0.05(-0.71%)
Jan 04, 2022 7.465 7.550 7.465 7.527 38,552 +0.03(+0.41%)
Jan 03, 2022 7.404 7.511 7.404 7.496 60,602 +0.08(+1.14%)
Dec 31, 2021 7.304 7.504 7.304 7.411 49,889 +0.00(+0.00%)
Dec 30, 2021 7.388 7.449 7.373 7.411 28,526 +0.02(+0.21%)
Dec 29, 2021 7.381 7.411 7.158 7.396 101,616 -0.02(-0.21%)
Dec 28, 2021 7.411 7.457 7.373 7.411 36,282 -0.02(-0.31%)
Dec 27, 2021 7.404 7.434 7.404 7.434 33,728 +0.05(+0.62%)
Dec 23, 2021 7.342 7.408 7.335 7.388 17,082 +0.05(+0.73%)
Dec 22, 2021 7.296 7.350 7.288 7.335 22,994 +0.04(+0.53%)
Dec 21, 2021 7.235 7.304 7.235 7.296 18,470 +0.05(+0.64%)
Dec 20, 2021 7.350 7.350 7.204 7.250 48,976 -0.05(-0.63%)
Dec 17, 2021 7.227 7.356 7.227 7.296 32,366 +0.00(+0.00%)
Dec 16, 2021 7.312 7.342 7.258 7.296 38,660 +0.02(+0.32%)
Dec 15, 2021 7.189 7.273 7.166 7.273 62,518 +0.06(+0.85%)
Dec 14, 2021 7.196 7.285 6.989 7.212 36,775 -0.04(-0.53%)
Dec 13, 2021 7.411 7.450 7.204 7.250 81,409 -0.18(-2.48%)
Dec 10, 2021 7.465 7.519 7.411 7.434 22,554 -0.01(-0.17%)
Dec 09, 2021 7.454 7.488 7.420 7.447 19,189 -0.00(-0.04%)
Dec 08, 2021 7.411 7.511 7.411 7.450 38,999 +0.02(+0.21%)
Dec 07, 2021 7.434 7.527 7.434 7.434 13,653 -0.01(-0.10%)
Dec 06, 2021 7.563 7.563 7.419 7.442 76,451 +0.04(+0.52%)
Dec 03, 2021 7.457 7.457 7.373 7.404 16,289 -0.05(-0.67%)
Dec 02, 2021 7.496 7.580 7.419 7.454 24,891 -0.04(-0.56%)
Dec 01, 2021 7.611 7.680 7.455 7.496 53,304 +0.08(+1.14%)
Nov 30, 2021 7.519 7.519 7.358 7.411 29,210 -0.06(-0.82%)
Nov 29, 2021 7.227 7.542 7.227 7.473 61,738 +0.18(+2.42%)
Nov 26, 2021 7.296 7.373 7.258 7.296 41,501 -0.08(-1.14%)
Nov 24, 2021 7.304 7.473 7.303 7.381 29,595 +0.04(+0.52%)
Nov 23, 2021 7.388 7.388 7.319 7.342 58,686 -0.07(-0.93%)
Nov 22, 2021 7.388 7.442 7.387 7.411 24,146 -0.01(-0.10%)
Nov 19, 2021 7.412 7.440 7.336 7.419 35,807 -0.01(-0.10%)
Nov 18, 2021 7.314 7.427 7.408 7.427 143,584 +0.10(+1.33%)
Nov 17, 2021 7.359 7.374 7.296 7.329 27,309 -0.05(-0.61%)
Nov 16, 2021 7.374 7.404 7.337 7.374 19,283 +0.01(+0.10%)
Nov 15, 2021 7.374 7.419 7.344 7.366 21,010 +0.03(+0.41%)
Nov 12, 2021 7.291 7.388 7.291 7.336 23,527 +0.01(+0.10%)
Nov 11, 2021 7.366 7.374 7.321 7.329 20,832 +0.01(+0.10%)
Nov 10, 2021 7.299 7.321 22,065 -0.02(-0.21%)
Nov 09, 2021 7.336 7.380 7.299 7.336 35,691 +0.00(+0.00%)
Nov 08, 2021 7.336 7.344 7.299 7.336 37,511 +0.00(+0.00%)
Nov 05, 2021 7.314 7.371 7.314 7.336 33,505 +0.02(+0.31%)
Nov 04, 2021 7.299 7.344 7.299 7.314 27,091 -0.00(-0.05%)
Nov 03, 2021 7.306 7.353 7.299 7.317 23,649 -0.01(-0.15%)
Nov 02, 2021 7.336 7.344 7.306 7.329 27,261 -0.02(-0.31%)
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.