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

8.620 -0.020 (-0.23%)
Streaming Delayed Price Updated: 9:38 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.714 6.781 6.655 6.772 46,775 +0.06(+0.87%)
Dec 29, 2022 6.756 6.789 6.697 6.714 51,846 +0.01(+0.12%)
Dec 28, 2022 6.806 6.906 6.697 6.705 28,544 -0.13(-1.90%)
Dec 27, 2022 6.848 6.865 6.814 6.835 11,940 -0.07(-1.03%)
Dec 23, 2022 6.781 6.915 6.781 6.906 13,906 +0.11(+1.60%)
Dec 22, 2022 6.865 6.873 6.739 6.798 19,284 -0.13(-1.81%)
Dec 21, 2022 6.932 6.940 6.831 6.923 52,877 +0.06(+0.85%)
Dec 20, 2022 6.839 6.940 6.839 6.865 20,424 +0.03(+0.37%)
Dec 19, 2022 6.915 6.923 6.834 6.839 23,490 -0.07(-0.97%)
Dec 16, 2022 7.116 7.229 6.839 6.906 63,408 -0.17(-2.37%)
Dec 15, 2022 7.124 7.333 6.906 7.074 33,727 -0.08(-1.05%)
Dec 14, 2022 7.149 7.199 7.024 7.149 20,593 +0.00(+0.00%)
Dec 13, 2022 7.199 7.241 7.091 7.149 14,585 +0.03(+0.47%)
Dec 12, 2022 7.116 7.141 7.074 7.116 21,925 +0.06(+0.83%)
Dec 09, 2022 7.104 7.104 7.032 7.057 10,452 -0.08(-1.17%)
Dec 08, 2022 7.208 7.255 6.973 7.141 33,678 +0.02(+0.23%)
Dec 07, 2022 7.132 7.158 7.112 7.124 14,523 -0.03(-0.47%)
Dec 06, 2022 7.291 7.300 7.149 7.158 11,146 -0.07(-0.93%)
Dec 05, 2022 7.300 7.392 7.191 7.225 25,681 -0.13(-1.71%)
Dec 02, 2022 7.266 7.496 7.266 7.350 14,517 -0.01(-0.11%)
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.