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

8.600 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.826 6.930 6.807 6.904 62,887 +0.06(+0.83%)
Dec 30, 2019 6.852 6.859 6.807 6.847 56,709 +0.01(+0.20%)
Dec 27, 2019 6.859 6.859 6.801 6.833 60,558 -0.01(-0.09%)
Dec 26, 2019 6.730 6.846 6.730 6.839 60,839 +0.08(+1.14%)
Dec 24, 2019 6.749 6.769 6.730 6.762 30,434 +0.05(+0.67%)
Dec 23, 2019 6.775 6.801 6.680 6.717 64,976 -0.05(-0.67%)
Dec 20, 2019 6.736 6.762 6.678 6.762 175,774 +0.05(+0.77%)
Dec 19, 2019 6.704 6.723 6.672 6.711 110,980 +0.00(+0.00%)
Dec 18, 2019 6.730 6.743 6.672 6.711 72,194 +0.03(+0.48%)
Dec 17, 2019 6.595 6.704 6.595 6.678 95,674 +0.06(+0.97%)
Dec 16, 2019 6.607 6.653 6.588 6.614 87,828 +0.03(+0.49%)
Dec 13, 2019 6.595 6.601 6.562 6.582 54,347 -0.05(-0.78%)
Dec 12, 2019 6.569 6.645 6.513 6.633 121,894 +0.12(+1.78%)
Dec 11, 2019 6.485 6.517 6.474 6.517 47,738 +0.04(+0.60%)
Dec 10, 2019 6.409 6.485 6.399 6.479 60,541 +0.06(+0.90%)
Dec 09, 2019 6.414 6.459 6.389 6.421 124,282 -0.01(-0.20%)
Dec 06, 2019 6.485 6.503 6.414 6.433 126,551 -0.02(-0.30%)
Dec 05, 2019 6.447 6.470 6.434 6.453 36,406 -0.01(-0.10%)
Dec 04, 2019 6.440 6.477 6.408 6.459 70,125 -0.00(-0.05%)
Dec 03, 2019 6.447 6.467 6.440 6.463 49,106 -0.02(-0.25%)
Dec 02, 2019 6.537 6.556 6.466 6.479 115,070 -0.10(-1.47%)
Nov 29, 2019 6.582 6.633 6.571 6.575 47,670 -0.03(-0.49%)
Nov 27, 2019 6.582 6.607 6.524 6.607 37,577 +0.00(+0.00%)
Nov 26, 2019 6.511 6.646 6.511 6.607 109,884 +0.10(+1.48%)
Nov 25, 2019 6.556 6.569 6.479 6.511 92,724 -0.06(-0.88%)
Nov 22, 2019 6.569 6.620 6.543 6.569 106,210 -0.01(-0.10%)
Nov 21, 2019 6.651 6.651 6.563 6.575 154,022 -0.08(-1.13%)
Nov 20, 2019 6.663 6.663 6.619 6.651 141,964 +0.01(+0.19%)
Nov 19, 2019 6.707 6.707 6.601 6.638 107,557 +0.01(+0.09%)
Nov 18, 2019 6.707 6.707 6.550 6.632 147,045 +0.01(+0.19%)
Nov 15, 2019 6.582 6.648 6.543 6.619 160,670 +0.09(+1.35%)
Nov 14, 2019 6.481 6.569 6.443 6.531 287,659 +0.09(+1.37%)
Nov 13, 2019 6.368 6.475 6.368 6.443 65,789 +0.06(+0.99%)
Nov 12, 2019 6.318 6.380 6.314 6.380 26,588 +0.07(+1.10%)
Nov 11, 2019 6.280 6.311 6.274 6.311 34,798 +0.02(+0.30%)
Nov 08, 2019 6.286 6.311 6.277 6.292 31,497 -0.01(-0.10%)
Nov 07, 2019 6.355 6.358 6.292 6.299 36,992 -0.03(-0.50%)
Nov 06, 2019 6.349 6.399 6.324 6.330 42,650 -0.02(-0.30%)
Nov 05, 2019 6.343 6.380 6.343 6.349 39,579 -0.02(-0.30%)
Nov 04, 2019 6.424 6.424 6.330 6.368 61,624 -0.06(-0.88%)
Nov 01, 2019 6.399 6.437 6.355 6.424 73,495 +0.03(+0.39%)
Oct 31, 2019 6.399 6.431 6.362 6.399 32,643 +0.02(+0.30%)
Oct 30, 2019 6.468 6.468 6.355 6.380 49,392 -0.03(-0.49%)
Oct 29, 2019 6.393 6.412 6.362 6.412 32,729 +0.00(+0.00%)
Oct 28, 2019 6.424 6.424 6.377 6.412 24,200 +0.00(+0.00%)
Oct 25, 2019 6.418 6.443 6.374 6.412 49,473 -0.06(-0.87%)
Oct 24, 2019 6.443 6.468 6.414 6.468 34,633 +0.03(+0.49%)
Oct 23, 2019 6.380 6.443 6.349 6.437 83,245 +0.04(+0.69%)
Oct 22, 2019 6.380 6.413 6.380 6.393 30,885 +0.01(+0.10%)
Oct 21, 2019 6.475 6.475 6.362 6.387 27,221 +0.02(+0.30%)
Oct 18, 2019 6.330 6.406 6.286 6.368 39,610 +0.01(+0.20%)
Oct 17, 2019 6.362 6.362 6.318 6.355 28,791 +0.06(+0.90%)
Oct 16, 2019 6.280 6.318 6.236 6.299 72,779 +0.06(+0.91%)
Oct 15, 2019 6.242 6.267 6.217 6.242 36,160 -0.02(-0.30%)
Oct 14, 2019 6.267 6.267 6.234 6.261 54,007 +0.03(+0.50%)
Oct 11, 2019 6.217 6.276 6.206 6.230 47,883 +0.03(+0.48%)
Oct 10, 2019 6.129 6.211 6.129 6.200 43,255 +0.00(+0.03%)
Oct 09, 2019 6.192 6.211 6.179 6.198 28,690 +0.03(+0.41%)
Oct 08, 2019 6.167 6.186 6.129 6.173 40,883 -0.01(-0.10%)
Oct 07, 2019 6.186 6.192 6.160 6.179 33,411 -0.00(-0.01%)
Oct 04, 2019 6.167 6.194 6.159 6.180 17,816 +0.05(+0.83%)
Oct 03, 2019 6.116 6.160 6.110 6.129 87,557 +0.02(+0.31%)
Oct 02, 2019 6.198 6.218 6.110 6.110 54,830 -0.11(-1.82%)
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.