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

7.540 -0.130 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.957 4.957 4.908 4.954 67,928 -0.00(-0.05%)
Aug 30, 2004 4.892 4.957 4.876 4.957 58,224 +0.04(+0.82%)
Aug 27, 2004 4.949 4.951 4.890 4.917 42,921 -0.03(-0.65%)
Aug 26, 2004 4.917 4.954 4.876 4.949 61,210 +0.07(+1.48%)
Aug 25, 2004 4.943 4.957 4.876 4.876 91,068 -0.06(-1.30%)
Aug 24, 2004 4.917 4.941 4.807 4.941 112,716 -0.03(-0.59%)
Aug 23, 2004 4.858 4.970 4.783 4.970 107,491 +0.12(+2.43%)
Aug 20, 2004 4.839 4.890 4.785 4.852 110,477 +0.02(+0.33%)
Aug 19, 2004 4.930 4.930 4.823 4.836 65,689 -0.10(-2.01%)
Aug 18, 2004 4.946 4.957 4.876 4.935 143,321 -0.02(-0.43%)
Aug 17, 2004 4.769 4.957 4.769 4.957 101,146 +0.20(+4.23%)
Aug 16, 2004 4.756 4.817 4.705 4.756 203,038 +0.02(+0.40%)
Aug 13, 2004 4.662 4.737 4.651 4.737 51,132 +0.09(+1.96%)
Aug 12, 2004 4.675 4.689 4.641 4.646 62,329 -0.04(-0.91%)
Aug 11, 2004 4.649 4.705 4.638 4.689 118,314 +0.01(+0.23%)
Aug 10, 2004 4.643 4.678 4.608 4.678 60,090 +0.02(+0.46%)
Aug 09, 2004 4.708 4.718 4.654 4.657 46,654 -0.03(-0.74%)
Aug 06, 2004 4.689 4.716 4.675 4.691 35,830 +0.00(+0.06%)
Aug 05, 2004 4.627 4.737 4.627 4.689 58,224 +0.01(+0.23%)
Aug 04, 2004 4.635 4.678 4.608 4.678 73,153 +0.04(+0.92%)
Aug 03, 2004 4.608 4.665 4.595 4.635 54,118 -0.01(-0.29%)
Aug 02, 2004 4.657 4.683 4.571 4.649 70,541 +0.02(+0.41%)
Jul 30, 2004 4.624 4.689 4.622 4.630 35,457 -0.02(-0.35%)
Jul 29, 2004 4.582 4.651 4.576 4.646 69,794 +0.03(+0.70%)
Jul 28, 2004 4.694 4.694 4.571 4.614 75,019 -0.05(-1.15%)
Jul 27, 2004 4.635 4.675 4.595 4.667 139,216 +0.01(+0.11%)
Jul 26, 2004 4.702 4.702 4.662 4.662 82,857 -0.02(-0.46%)
Jul 23, 2004 4.694 4.710 4.654 4.683 119,807 +0.01(+0.17%)
Jul 22, 2004 4.638 4.716 4.635 4.675 89,576 +0.03(+0.69%)
Jul 21, 2004 4.686 4.716 4.643 4.643 72,034 -0.03(-0.74%)
Jul 20, 2004 4.702 4.705 4.635 4.678 163,102 +0.02(+0.34%)
Jul 19, 2004 4.766 4.788 4.635 4.662 126,526 -0.09(-1.97%)
Jul 16, 2004 4.732 4.761 4.670 4.756 57,851 +0.03(+0.68%)
Jul 15, 2004 4.716 4.724 4.659 4.724 50,386 +0.01(+0.17%)
Jul 14, 2004 4.657 4.734 4.649 4.716 54,865 +0.05(+1.15%)
Jul 13, 2004 4.683 4.716 4.662 4.662 75,766 -0.01(-0.17%)
Jul 12, 2004 4.622 4.681 4.582 4.670 116,822 +0.05(+1.16%)
Jul 09, 2004 4.584 4.632 4.584 4.616 48,520 +0.03(+0.64%)
Jul 08, 2004 4.582 4.662 4.560 4.587 76,139 +0.01(+0.12%)
Jul 07, 2004 4.608 4.662 4.579 4.582 56,358 -0.03(-0.64%)
Jul 06, 2004 4.582 4.689 4.528 4.611 79,125 +0.00(+0.00%)
Jul 02, 2004 4.622 4.635 4.608 4.611 94,428 +0.02(+0.35%)
Jul 01, 2004 4.630 4.635 4.595 4.595 85,843 +0.01(+0.29%)
Jun 30, 2004 4.622 4.624 4.582 4.582 175,046 -0.07(-1.50%)
Jun 29, 2004 4.769 4.796 4.651 4.651 88,829 -0.05(-1.08%)
Jun 28, 2004 4.635 4.716 4.635 4.702 139,216 -0.04(-0.85%)
Jun 25, 2004 4.796 4.807 4.729 4.742 59,717 -0.05(-1.12%)
Jun 24, 2004 4.689 4.801 4.689 4.796 115,702 +0.12(+2.58%)
Jun 23, 2004 4.689 4.689 4.566 4.675 110,477 +0.00(+0.00%)
Jun 22, 2004 4.724 4.742 4.635 4.675 162,729 -0.12(-2.40%)
Jun 21, 2004 4.702 4.791 4.635 4.791 86,963 +0.08(+1.65%)
Jun 18, 2004 4.662 4.721 4.662 4.713 49,640 +0.08(+1.68%)
Jun 17, 2004 4.608 4.702 4.600 4.635 60,090 +0.01(+0.23%)
Jun 16, 2004 4.670 4.710 4.624 4.624 78,752 -0.10(-2.21%)
Jun 15, 2004 4.702 4.764 4.702 4.729 45,907 -0.00(-0.06%)
Jun 14, 2004 4.809 4.809 4.732 4.732 45,907 -0.10(-2.11%)
Jun 10, 2004 4.930 4.930 4.828 4.833 39,189 -0.12(-2.49%)
Jun 09, 2004 4.930 4.957 4.930 4.957 19,408 +0.04(+0.82%)
Jun 08, 2004 4.997 5.024 4.863 4.917 28,738 -0.04(-0.81%)
Jun 07, 2004 5.050 5.050 4.917 4.957 38,443 -0.07(-1.33%)
Jun 04, 2004 4.772 5.064 4.772 5.024 65,315 +0.25(+5.34%)
Jun 03, 2004 4.809 4.809 4.753 4.769 36,576 -0.03(-0.73%)
Jun 02, 2004 4.726 4.804 4.726 4.804 14,929 +0.06(+1.30%)
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.