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 (%)
Feb 28, 2022 7.449 7.535 7.397 7.511 54,294 +0.12(+1.59%)
Feb 25, 2022 7.300 7.433 7.358 7.394 51,546 +0.11(+1.51%)
Feb 24, 2022 7.300 7.323 7.229 7.284 62,642 -0.06(-0.85%)
Feb 23, 2022 7.394 7.401 7.347 7.347 22,381 -0.02(-0.27%)
Feb 22, 2022 7.535 7.559 7.358 7.366 34,920 -0.12(-1.62%)
Feb 18, 2022 7.488 0 -0.02(-0.31%)
Feb 17, 2022 7.505 7.511 7.484 7.511 12,858 +0.02(+0.21%)
Feb 16, 2022 7.488 7.572 7.480 7.496 42,330 +0.00(+0.00%)
Feb 15, 2022 7.465 7.511 7.439 7.496 28,403 +0.03(+0.41%)
Feb 14, 2022 7.642 7.642 7.419 7.465 85,491 -0.16(-2.12%)
Feb 11, 2022 7.634 7.680 7.603 7.626 24,838 -0.00(-0.05%)
Feb 10, 2022 7.657 7.680 7.630 7.630 22,932 -0.04(-0.55%)
Feb 09, 2022 7.680 7.726 7.657 7.672 24,625 +0.05(+0.60%)
Feb 08, 2022 7.634 7.634 7.615 7.626 14,957 +0.01(+0.10%)
Feb 07, 2022 7.596 7.665 7.596 7.619 35,268 -0.03(-0.40%)
Feb 04, 2022 7.642 7.680 7.611 7.649 29,294 -0.01(-0.10%)
Feb 03, 2022 7.688 7.726 7.657 65,203 -0.05(-0.60%)
Feb 02, 2022 7.680 7.719 7.626 7.703 15,592 +0.02(+0.30%)
Feb 01, 2022 7.611 7.711 7.603 7.680 64,724 +0.04(+0.50%)
Jan 31, 2022 7.542 7.657 7.642 55,123 +0.12(+1.53%)
Jan 28, 2022 7.549 7.549 7.457 7.526 25,177 +0.01(+0.10%)
Jan 27, 2022 7.542 7.580 7.480 7.519 35,424 +0.00(+0.00%)
Jan 26, 2022 7.596 7.601 7.496 7.519 35,842 -0.03(-0.41%)
Jan 25, 2022 7.519 7.572 7.326 7.549 41,182 +0.09(+1.24%)
Jan 24, 2022 7.572 7.622 7.188 7.457 50,208 -0.14(-1.82%)
Jan 21, 2022 7.703 7.703 7.572 7.596 91,010 -0.12(-1.59%)
Jan 20, 2022 7.719 7.834 7.642 7.719 161,231 -0.01(-0.10%)
Jan 19, 2022 7.611 7.726 7.565 7.726 106,157 +0.15(+1.93%)
Jan 18, 2022 7.588 7.589 7.549 7.580 27,980 -0.02(-0.30%)
Jan 14, 2022 7.603 0 +0.01(+0.10%)
Jan 13, 2022 7.634 7.670 7.580 7.596 24,018 -0.03(-0.40%)
Jan 12, 2022 7.549 7.657 7.549 7.626 32,370 +0.05(+0.61%)
Jan 11, 2022 7.572 7.596 7.542 7.580 12,457 +0.03(+0.41%)
Jan 10, 2022 7.542 7.565 7.507 7.549 29,276 +0.01(+0.10%)
Jan 07, 2022 7.549 7.565 7.503 7.542 63,862 -0.02(-0.30%)
Jan 06, 2022 7.488 7.565 7.454 7.565 15,385 +0.08(+1.13%)
Jan 05, 2022 7.542 7.553 7.473 7.480 18,172 -0.05(-0.71%)
Jan 04, 2022 7.473 7.557 7.473 7.534 38,514 +0.03(+0.41%)
Jan 03, 2022 7.411 7.519 7.411 7.503 60,542 +0.08(+1.14%)
Dec 31, 2021 7.311 7.511 7.311 7.419 49,839 +0.00(+0.00%)
Dec 30, 2021 7.396 7.456 7.380 7.419 28,498 +0.02(+0.21%)
Dec 29, 2021 7.388 7.419 7.165 7.403 101,515 -0.02(-0.21%)
Dec 28, 2021 7.419 7.465 7.380 7.419 36,246 -0.02(-0.31%)
Dec 27, 2021 7.411 7.442 7.411 7.442 33,694 +0.05(+0.62%)
Dec 23, 2021 7.350 7.415 7.342 7.396 17,065 +0.05(+0.73%)
Dec 22, 2021 7.303 7.357 7.296 7.342 22,971 +0.04(+0.53%)
Dec 21, 2021 7.242 7.311 7.242 7.303 18,452 +0.05(+0.64%)
Dec 20, 2021 7.357 7.357 7.211 7.257 48,928 -0.05(-0.63%)
Dec 17, 2021 7.234 7.364 7.234 7.303 32,334 +0.00(+0.00%)
Dec 16, 2021 7.319 7.350 7.265 7.303 38,622 +0.02(+0.32%)
Dec 15, 2021 7.196 7.280 7.173 7.280 62,456 +0.06(+0.85%)
Dec 14, 2021 7.203 7.292 6.996 7.219 36,738 -0.04(-0.53%)
Dec 13, 2021 7.419 7.457 7.211 7.257 81,328 -0.18(-2.48%)
Dec 10, 2021 7.473 7.526 7.419 7.442 22,531 -0.01(-0.17%)
Dec 09, 2021 7.461 7.496 7.427 7.454 19,170 -0.00(-0.04%)
Dec 08, 2021 7.419 7.519 7.419 7.457 38,960 +0.02(+0.21%)
Dec 07, 2021 7.442 7.534 7.442 7.442 13,639 -0.01(-0.10%)
Dec 06, 2021 7.570 7.570 7.426 7.449 76,375 +0.04(+0.52%)
Dec 03, 2021 7.465 7.465 7.380 7.411 16,273 -0.05(-0.67%)
Dec 02, 2021 7.503 7.588 7.426 7.461 24,866 -0.04(-0.56%)
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.