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

7.475 -0.065 (-0.86%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.511 5.734 5.511 5.707 110,850 +0.14(+2.50%)
Mar 28, 2008 5.677 5.707 5.568 5.568 56,731 -0.12(-2.12%)
Mar 27, 2008 5.787 5.787 5.640 5.688 48,333 -0.06(-1.07%)
Mar 26, 2008 5.667 5.760 5.616 5.750 69,048 +0.10(+1.75%)
Mar 25, 2008 5.613 5.651 5.560 5.651 84,723 +0.10(+1.74%)
Mar 24, 2008 5.629 5.656 5.522 5.554 157,131 -0.11(-1.99%)
Mar 21, 2008 5.627 5.699 5.613 5.667 90,695 +0.00(+0.00%)
Mar 20, 2008 5.627 5.699 5.613 5.667 90,695 -0.06(-0.98%)
Mar 19, 2008 5.525 5.734 5.525 5.723 116,448 +0.13(+2.40%)
Mar 18, 2008 5.460 5.589 5.423 5.589 141,828 +0.23(+4.25%)
Mar 17, 2008 5.535 5.535 5.227 5.361 190,722 -0.32(-5.57%)
Mar 14, 2008 5.645 5.712 5.586 5.677 62,647 +0.03(+0.47%)
Mar 13, 2008 5.514 5.728 5.493 5.651 92,188 +0.01(+0.24%)
Mar 12, 2008 5.712 5.720 5.618 5.637 75,766 -0.10(-1.77%)
Mar 11, 2008 5.667 5.739 5.635 5.739 91,442 +0.13(+2.24%)
Mar 10, 2008 5.841 5.861 5.541 5.613 185,870 -0.34(-5.76%)
Mar 07, 2008 5.905 6.020 5.779 5.956 128,392 +0.03(+0.50%)
Mar 06, 2008 6.136 6.153 5.846 5.927 140,708 -0.28(-4.53%)
Mar 05, 2008 6.095 6.208 6.095 6.208 52,625 +0.06(+0.96%)
Mar 04, 2008 6.047 6.149 6.020 6.149 63,076 +0.06(+0.92%)
Mar 03, 2008 6.283 6.296 6.053 6.093 134,755 -0.18(-2.91%)
Feb 29, 2008 6.430 6.430 6.168 6.275 68,301 +0.06(+0.91%)
Feb 28, 2008 6.221 6.270 6.170 6.219 39,189 +0.00(+0.00%)
Feb 27, 2008 6.331 6.363 6.219 6.219 95,697 -0.06(-0.94%)
Feb 26, 2008 6.227 6.307 6.162 6.277 78,005 +0.12(+1.87%)
Feb 25, 2008 6.162 6.256 6.103 6.162 54,492 +0.04(+0.66%)
Feb 22, 2008 6.109 6.141 6.071 6.122 54,118 +0.07(+1.15%)
Feb 21, 2008 6.162 6.270 6.050 6.053 75,393 -0.12(-2.00%)
Feb 20, 2008 6.170 6.237 6.069 6.176 103,068 -0.16(-2.55%)
Feb 19, 2008 6.176 6.363 6.176 6.338 97,544 +0.20(+3.29%)
Feb 18, 2008 6.197 6.224 5.959 6.136 0 +0.00(+0.00%)
Feb 15, 2008 6.197 6.224 5.959 6.136 171,332 -0.10(-1.63%)
Feb 14, 2008 6.363 6.379 6.173 6.237 147,479 -0.11(-1.73%)
Feb 13, 2008 6.353 6.395 6.347 6.347 96,387 +0.04(+0.65%)
Feb 12, 2008 6.412 6.465 6.296 6.307 154,518 -0.05(-0.77%)
Feb 11, 2008 6.409 6.473 6.296 6.355 92,188 +0.04(+0.64%)
Feb 08, 2008 6.318 6.352 6.315 6.315 85,470 +0.00(+0.00%)
Feb 07, 2008 6.500 6.589 6.248 6.315 158,624 -0.20(-3.04%)
Feb 06, 2008 6.720 6.722 6.500 6.513 110,570 -0.21(-3.11%)
Feb 05, 2008 6.728 6.746 6.500 6.722 145,934 -0.06(-0.83%)
Feb 04, 2008 7.060 7.060 6.752 6.779 145,187 -0.23(-3.29%)
Feb 01, 2008 7.770 7.770 6.832 7.009 456,333 -0.80(-10.26%)
Jan 31, 2008 6.773 8.306 6.433 7.810 464,529 +1.03(+15.24%)
Jan 30, 2008 6.765 6.811 6.484 6.777 87,709 +0.06(+0.85%)
Jan 29, 2008 6.564 6.915 6.489 6.720 166,462 +0.17(+2.66%)
Jan 28, 2008 6.395 6.564 6.395 6.545 38,443 +0.09(+1.37%)
Jan 25, 2008 6.508 6.564 6.385 6.457 132,871 -0.11(-1.63%)
Jan 24, 2008 6.537 6.564 6.259 6.564 192,961 +0.06(+0.86%)
Jan 23, 2008 6.430 6.572 6.326 6.508 199,306 -0.06(-0.86%)
Jan 22, 2008 6.430 6.645 6.377 6.564 389,655 -0.20(-2.97%)
Jan 21, 2008 6.835 6.939 6.679 6.765 0 +0.00(+0.00%)
Jan 18, 2008 6.835 6.939 6.679 6.765 418,506 -0.10(-1.41%)
Jan 17, 2008 6.966 6.974 6.859 6.862 162,356 -0.02(-0.35%)
Jan 16, 2008 6.736 6.937 6.733 6.886 185,496 -0.09(-1.31%)
Jan 15, 2008 6.902 7.020 6.709 6.977 178,032 +0.06(+0.93%)
Jan 14, 2008 6.797 6.966 6.797 6.913 211,996 +0.16(+2.38%)
Jan 11, 2008 6.685 6.805 6.685 6.752 281,104 +0.02(+0.36%)
Jan 10, 2008 6.645 6.730 6.645 6.728 269,101 +0.06(+0.96%)
Jan 09, 2008 6.655 6.696 6.645 6.663 114,780 +0.00(+0.00%)
Jan 08, 2008 6.658 6.698 6.645 6.663 117,195 +0.03(+0.53%)
Jan 07, 2008 6.599 6.690 6.599 6.629 225,806 +0.03(+0.49%)
Jan 04, 2008 6.685 6.698 6.564 6.596 139,216 -0.10(-1.52%)
Jan 03, 2008 6.594 6.811 6.567 6.698 193,342 +0.12(+1.87%)
Jan 02, 2008 6.511 6.621 6.456 6.575 224,712 +0.12(+1.87%)
Jan 01, 2008 6.572 6.572 6.404 6.454 201,546 +0.00(+0.00%)
Dec 31, 2007 6.572 6.572 6.404 6.454 201,546 -0.02(-0.25%)
Dec 28, 2007 6.468 6.746 6.417 6.470 193,894 +0.06(+0.88%)
Dec 27, 2007 6.430 6.489 6.371 6.414 123,909 -0.07(-1.07%)
Dec 26, 2007 6.457 6.564 6.430 6.484 204,158 +0.06(+0.96%)
Dec 24, 2007 6.243 6.422 6.243 6.422 85,097 +0.18(+2.83%)
Dec 21, 2007 6.168 6.283 6.154 6.245 94,054 +0.10(+1.70%)
Dec 20, 2007 6.264 6.267 6.085 6.141 135,856 -0.06(-0.95%)
Dec 19, 2007 6.173 6.240 6.144 6.200 121,300 +0.00(+0.00%)
Dec 18, 2007 6.248 6.248 6.114 6.200 114,209 -0.03(-0.52%)
Dec 17, 2007 6.296 6.302 6.162 6.232 140,335 -0.11(-1.73%)
Dec 14, 2007 6.363 6.404 6.328 6.342 86,590 -0.05(-0.75%)
Dec 13, 2007 6.323 6.404 6.296 6.390 86,963 +0.02(+0.25%)
Dec 12, 2007 6.401 6.500 6.328 6.374 113,462 +0.03(+0.55%)
Dec 11, 2007 6.631 6.645 6.326 6.339 188,109 -0.37(-5.47%)
Dec 10, 2007 6.779 6.790 6.682 6.706 122,047 -0.11(-1.62%)
Dec 07, 2007 6.795 6.859 6.792 6.816 110,103 +0.08(+1.11%)
Dec 06, 2007 6.738 6.760 6.661 6.741 119,807 +0.01(+0.16%)
Dec 05, 2007 6.610 6.779 6.610 6.730 80,991 +0.14(+2.20%)
Dec 04, 2007 6.428 6.631 6.428 6.586 144,818 +0.03(+0.41%)
Dec 03, 2007 6.492 6.559 6.390 6.559 138,842 +0.18(+2.86%)
Nov 30, 2007 6.645 6.679 6.371 6.377 255,664 -0.16(-2.46%)
Nov 29, 2007 6.537 6.618 6.452 6.537 101,892 -0.02(-0.33%)
Nov 28, 2007 6.323 6.653 6.296 6.559 111,596 +0.31(+4.93%)
Nov 27, 2007 6.216 6.267 6.168 6.251 118,314 +0.05(+0.78%)
Nov 26, 2007 6.103 6.267 6.090 6.203 137,723 +0.11(+1.85%)
Nov 23, 2007 6.149 6.216 6.044 6.090 145,187 -0.05(-0.87%)
Nov 21, 2007 6.377 6.377 5.991 6.144 317,927 -1.37(-18.25%)
Nov 20, 2007 7.368 7.515 7.322 7.515 193,334 +0.20(+2.67%)
Nov 19, 2007 7.239 7.395 7.239 7.320 333,722 +0.19(+2.63%)
Nov 16, 2007 7.151 7.245 7.132 7.132 49,640 -0.03(-0.49%)
Nov 15, 2007 7.293 7.306 7.148 7.167 69,048 -0.12(-1.65%)
Nov 14, 2007 7.365 7.371 7.288 7.288 42,548 -0.02(-0.33%)
Nov 13, 2007 7.143 7.325 7.143 7.312 66,062 +0.14(+1.94%)
Nov 12, 2007 7.237 7.261 7.172 7.172 108,984 -0.09(-1.22%)
Nov 09, 2007 7.357 7.357 7.231 7.261 82,111 -0.15(-1.99%)
Nov 08, 2007 7.355 7.454 7.355 7.408 105,625 +0.10(+1.39%)
Nov 07, 2007 7.264 7.432 7.264 7.306 96,398 -0.14(-1.94%)
Nov 06, 2007 7.105 7.451 7.105 7.451 74,646 +0.11(+1.50%)
Nov 05, 2007 7.368 7.368 7.264 7.341 72,780 +0.02(+0.22%)
Nov 02, 2007 7.403 7.407 7.247 7.325 133,244 -0.03(-0.40%)
Nov 01, 2007 7.403 7.419 7.320 7.355 71,660 -0.08(-1.08%)
Oct 31, 2007 7.368 7.465 7.349 7.435 96,294 +0.07(+0.91%)
Oct 30, 2007 7.387 7.389 7.301 7.368 102,639 -0.02(-0.25%)
Oct 29, 2007 7.320 7.408 7.317 7.387 88,456 +0.09(+1.25%)
Oct 26, 2007 7.250 7.301 7.250 7.296 75,393 +0.08(+1.11%)
Oct 25, 2007 7.122 7.250 7.122 7.215 126,152 +0.06(+0.86%)
Oct 24, 2007 7.100 7.183 7.047 7.154 95,174 -0.01(-0.15%)
Oct 23, 2007 7.143 7.207 7.138 7.164 78,005 +0.06(+0.82%)
Oct 22, 2007 6.996 7.127 6.982 7.106 117,195 +0.03(+0.42%)
Oct 19, 2007 7.234 7.242 7.073 7.076 95,174 -0.19(-2.58%)
Oct 18, 2007 7.154 7.264 7.154 7.264 110,103 +0.01(+0.11%)
Oct 17, 2007 7.250 7.277 7.183 7.256 39,562 +0.03(+0.37%)
Oct 16, 2007 7.199 7.247 7.156 7.229 88,829 -0.09(-1.24%)
Oct 15, 2007 7.368 7.373 7.280 7.320 80,991 -0.06(-0.83%)
Oct 12, 2007 7.306 7.398 7.298 7.381 73,900 +0.09(+1.29%)
Oct 11, 2007 7.274 7.352 7.258 7.288 114,209 +0.04(+0.59%)
Oct 10, 2007 7.226 7.266 7.207 7.245 91,068 +0.02(+0.26%)
Oct 09, 2007 7.213 7.274 7.186 7.226 129,138 +0.01(+0.15%)
Oct 08, 2007 7.229 7.247 7.154 7.215 138,096 -0.00(-0.04%)
Oct 05, 2007 7.247 7.312 7.218 7.218 177,659 -0.02(-0.30%)
Oct 04, 2007 7.148 7.261 7.148 7.239 58,970 +0.03(+0.48%)
Oct 03, 2007 7.250 7.253 7.154 7.205 52,625 -0.03(-0.44%)
Oct 02, 2007 7.221 7.237 7.167 7.237 49,266 +0.02(+0.22%)
Oct 01, 2007 7.140 7.339 7.140 7.221 116,680 +0.11(+1.58%)
Sep 28, 2007 6.990 7.154 6.934 7.108 172,433 +0.12(+1.69%)
Sep 27, 2007 7.092 7.092 6.907 6.990 125,779 -0.13(-1.81%)
Sep 26, 2007 7.331 7.355 7.119 7.119 129,138 -0.10(-1.41%)
Sep 25, 2007 7.100 7.266 7.018 7.221 97,040 +0.02(+0.30%)
Sep 24, 2007 7.448 7.526 7.199 7.199 130,631 -0.23(-3.03%)
Sep 21, 2007 7.381 7.424 7.312 7.424 85,097 +0.06(+0.80%)
Sep 20, 2007 7.470 7.470 7.360 7.365 72,407 -0.11(-1.47%)
Sep 19, 2007 7.529 7.531 7.448 7.475 85,470 +0.08(+1.09%)
Sep 18, 2007 7.234 7.486 7.205 7.395 70,167 +0.16(+2.22%)
Sep 17, 2007 7.234 7.239 7.180 7.234 67,182 +0.00(+0.00%)
Sep 14, 2007 7.234 7.333 7.197 7.234 45,907 +0.00(+0.03%)
Sep 13, 2007 7.234 7.281 7.186 7.232 38,069 +0.01(+0.15%)
Sep 12, 2007 7.175 7.237 7.156 7.221 70,167 +0.07(+0.94%)
Sep 11, 2007 7.221 7.312 7.108 7.154 173,926 -0.00(-0.04%)
Sep 10, 2007 7.301 7.454 7.156 7.156 167,208 -0.12(-1.62%)
Sep 07, 2007 7.301 7.440 7.234 7.274 134,364 -0.12(-1.56%)
Sep 06, 2007 7.250 7.475 7.250 7.389 166,088 +0.09(+1.25%)
Sep 05, 2007 7.261 7.400 7.180 7.298 185,123 +0.10(+1.45%)
Sep 04, 2007 7.167 7.207 7.100 7.194 216,848 +0.11(+1.55%)
Aug 31, 2007 6.966 7.136 6.966 7.084 116,448 +0.18(+2.60%)
Aug 30, 2007 6.805 7.060 6.805 6.905 150,413 +0.06(+0.82%)
Aug 29, 2007 6.698 6.878 6.698 6.848 116,448 +0.19(+2.86%)
Aug 28, 2007 6.961 6.961 6.655 6.658 286,269 -0.26(-3.79%)
Aug 27, 2007 6.800 6.921 6.800 6.921 109,357 +0.08(+1.18%)
Aug 24, 2007 6.805 6.856 6.747 6.840 98,906 +0.09(+1.31%)
Aug 23, 2007 6.738 6.771 6.631 6.752 219,087 +0.05(+0.80%)
Aug 22, 2007 6.551 6.698 6.551 6.698 125,033 +0.09(+1.30%)
Aug 21, 2007 6.430 6.618 6.430 6.612 140,335 +0.22(+3.48%)
Aug 20, 2007 6.500 6.537 6.329 6.390 280,298 +0.08(+1.27%)
Aug 17, 2007 6.323 6.350 6.095 6.310 439,295 +0.32(+5.37%)
Aug 16, 2007 6.527 6.527 5.785 5.988 886,056 -0.68(-10.13%)
Aug 15, 2007 6.688 6.757 6.562 6.663 276,939 -0.13(-1.89%)
Aug 14, 2007 6.787 6.859 6.763 6.792 129,511 -0.05(-0.78%)
Aug 13, 2007 6.939 6.947 6.846 6.846 71,660 -0.01(-0.20%)
Aug 10, 2007 6.859 6.899 6.730 6.859 158,997 -0.11(-1.54%)
Aug 09, 2007 6.942 7.014 6.921 6.966 79,125 -0.09(-1.25%)
Aug 08, 2007 6.939 7.087 6.929 7.055 116,822 +0.16(+2.25%)
Aug 07, 2007 6.819 6.899 6.773 6.899 166,088 +0.09(+1.26%)
Aug 06, 2007 6.918 6.923 6.540 6.813 412,049 -0.13(-1.88%)
Aug 03, 2007 6.972 7.004 6.937 6.944 164,595 -0.06(-0.86%)
Aug 02, 2007 6.902 7.020 6.902 7.004 243,721 +0.12(+1.71%)
Aug 01, 2007 7.269 7.269 6.728 6.886 768,487 -0.47(-6.44%)
Jul 31, 2007 7.368 7.392 7.314 7.360 85,470 +0.12(+1.67%)
Jul 30, 2007 7.264 7.264 7.207 7.239 78,005 +0.00(+0.00%)
Jul 27, 2007 7.489 7.515 7.237 7.239 107,864 -0.26(-3.47%)
Jul 26, 2007 7.791 7.813 7.389 7.499 154,891 -0.26(-3.38%)
Jul 25, 2007 7.781 7.960 7.684 7.762 314,262 +0.01(+0.07%)
Jul 24, 2007 7.797 7.837 7.722 7.757 188,109 -0.03(-0.41%)
Jul 23, 2007 7.708 7.822 7.687 7.789 141,455 +0.04(+0.52%)
Jul 20, 2007 7.810 7.810 7.738 7.748 82,111 -0.03(-0.38%)
Jul 19, 2007 7.684 7.842 7.658 7.778 174,673 +0.15(+2.00%)
Jul 18, 2007 7.620 7.644 7.580 7.625 121,300 +0.06(+0.74%)
Jul 17, 2007 7.850 7.850 7.556 7.569 284,030 +0.04(+0.57%)
Jul 16, 2007 7.633 7.633 7.499 7.526 185,870 -0.03(-0.43%)
Jul 13, 2007 7.598 7.644 7.521 7.558 170,567 +0.04(+0.52%)
Jul 12, 2007 7.491 7.556 7.465 7.519 72,034 +0.08(+1.09%)
Jul 11, 2007 7.368 7.521 7.363 7.438 200,053 +0.03(+0.47%)
Jul 10, 2007 7.430 7.432 7.360 7.403 209,383 +0.01(+0.07%)
Jul 09, 2007 7.448 7.494 7.349 7.398 355,318 +0.03(+0.44%)
Jul 06, 2007 7.596 7.609 7.348 7.365 628,151 -0.23(-3.03%)
Jul 05, 2007 7.652 7.668 7.574 7.596 77,259 -0.03(-0.39%)
Jul 03, 2007 7.582 7.639 7.582 7.625 36,203 +0.08(+1.03%)
Jul 02, 2007 7.529 7.636 7.502 7.548 40,682 +0.05(+0.72%)
Jun 29, 2007 7.416 7.513 7.416 7.494 127,645 +0.12(+1.60%)
Jun 28, 2007 7.392 7.523 7.365 7.376 110,850 -0.02(-0.29%)
Jun 27, 2007 7.250 7.473 7.250 7.398 144,068 +0.11(+1.47%)
Jun 26, 2007 7.234 7.314 7.197 7.290 189,229 +0.10(+1.38%)
Jun 25, 2007 7.242 7.256 7.191 7.191 115,329 -0.05(-0.74%)
Jun 22, 2007 7.296 7.298 7.234 7.245 83,604 -0.06(-0.81%)
Jun 21, 2007 7.304 7.398 7.261 7.304 95,174 -0.01(-0.15%)
Jun 20, 2007 7.475 7.475 7.301 7.314 146,307 -0.13(-1.80%)
Jun 19, 2007 7.424 7.456 7.309 7.448 68,674 +0.06(+0.76%)
Jun 18, 2007 7.395 7.432 7.328 7.392 114,582 +0.05(+0.73%)
Jun 15, 2007 7.314 7.451 7.293 7.339 186,616 +0.05(+0.74%)
Jun 14, 2007 7.395 7.473 7.285 7.285 90,695 -0.09(-1.23%)
Jun 13, 2007 7.261 7.430 7.261 7.376 138,096 +0.12(+1.59%)
Jun 12, 2007 7.411 7.411 7.229 7.261 151,532 -0.16(-2.17%)
Jun 11, 2007 7.435 7.540 7.306 7.422 179,525 +0.02(+0.22%)
Jun 08, 2007 7.221 7.435 7.119 7.406 228,045 +0.18(+2.56%)
Jun 07, 2007 7.623 7.708 7.194 7.221 487,816 -0.43(-5.67%)
Jun 06, 2007 7.829 7.834 7.537 7.655 161,983 -0.21(-2.72%)
Jun 05, 2007 7.874 7.936 7.821 7.869 110,103 -0.01(-0.10%)
Jun 04, 2007 7.936 7.960 7.821 7.877 141,082 -0.10(-1.21%)
Jun 01, 2007 7.974 8.005 7.952 7.974 154,518 +0.01(+0.10%)
May 31, 2007 7.901 7.995 7.901 7.966 133,617 +0.06(+0.78%)
May 30, 2007 7.762 7.904 7.716 7.904 186,616 +0.14(+1.83%)
May 29, 2007 7.703 7.794 7.703 7.762 154,145 +0.06(+0.77%)
May 25, 2007 7.529 7.703 7.529 7.703 219,834 +0.18(+2.35%)
May 24, 2007 7.623 7.682 7.505 7.526 224,686 -0.05(-0.60%)
May 23, 2007 7.995 8.108 7.531 7.572 603,518 -0.40(-4.98%)
May 22, 2007 8.252 8.279 7.842 7.968 278,432 -0.21(-2.62%)
May 21, 2007 8.563 8.571 8.172 8.183 248,573 -0.35(-4.08%)
May 18, 2007 8.314 8.534 8.292 8.531 231,777 +0.09(+1.02%)
May 17, 2007 8.445 8.475 8.359 8.445 272,460 +0.08(+0.99%)
May 16, 2007 8.354 8.381 8.311 8.362 110,850 +0.04(+0.48%)
May 15, 2007 8.268 8.325 8.228 8.322 141,828 +0.06(+0.78%)
May 14, 2007 8.132 8.386 8.126 8.258 172,433 +0.13(+1.62%)
May 11, 2007 8.266 8.266 8.105 8.126 95,920 +0.08(+0.97%)
May 10, 2007 8.038 8.099 8.033 8.049 61,210 -0.01(-0.07%)
May 09, 2007 8.019 8.059 8.000 8.054 56,358 +0.07(+0.87%)
May 08, 2007 7.957 8.019 7.957 7.984 76,139 +0.01(+0.17%)
May 07, 2007 7.992 7.995 7.944 7.971 115,329 -0.01(-0.07%)
May 04, 2007 8.006 8.043 7.957 7.976 110,850 +0.01(+0.10%)
May 03, 2007 8.059 8.118 7.968 7.968 134,364 -0.07(-0.87%)
May 02, 2007 8.065 8.065 8.006 8.038 83,977 +0.03(+0.43%)
May 01, 2007 7.971 8.047 7.955 8.003 97,413 -0.02(-0.27%)
Apr 30, 2007 8.008 8.148 8.008 8.024 107,864 +0.05(+0.67%)
Apr 27, 2007 8.051 8.051 7.944 7.971 54,118 -0.03(-0.34%)
Apr 26, 2007 7.939 8.038 7.936 7.998 72,034 +0.04(+0.51%)
Apr 25, 2007 7.837 7.984 7.794 7.957 82,857 +0.15(+1.92%)
Apr 24, 2007 7.824 7.858 7.781 7.807 83,231 +0.01(+0.09%)
Apr 23, 2007 7.810 7.864 7.775 7.800 48,893 +0.03(+0.39%)
Apr 20, 2007 7.783 7.853 7.757 7.770 101,892 +0.09(+1.22%)
Apr 19, 2007 7.684 7.684 7.628 7.676 54,118 -0.01(-0.10%)
Apr 18, 2007 7.636 7.716 7.617 7.684 93,308 +0.08(+0.99%)
Apr 17, 2007 7.561 7.647 7.545 7.609 73,900 +0.10(+1.32%)
Apr 16, 2007 7.636 7.668 7.486 7.510 132,497 -0.09(-1.23%)
Apr 13, 2007 7.665 7.676 7.604 7.604 45,534 -0.03(-0.46%)
Apr 12, 2007 7.609 7.641 7.531 7.639 92,561 -0.04(-0.49%)
Apr 11, 2007 7.770 7.770 7.609 7.676 109,730 -0.03(-0.42%)
Apr 10, 2007 7.765 7.765 7.641 7.708 81,738 +0.01(+0.14%)
Apr 09, 2007 7.690 7.743 7.668 7.698 69,421 +0.06(+0.81%)
Apr 05, 2007 7.531 7.647 7.529 7.636 40,309 +0.09(+1.21%)
Apr 04, 2007 7.502 7.545 7.475 7.545 47,027 +0.04(+0.50%)
Apr 03, 2007 7.502 7.556 7.473 7.507 62,329 +0.03(+0.43%)
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.