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

8.600 -0.040 (-0.46%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.707 6.774 6.649 6.766 46,822 +0.06(+0.87%)
Dec 29, 2022 6.749 6.782 6.690 6.707 51,898 +0.01(+0.12%)
Dec 28, 2022 6.799 6.900 6.690 6.699 28,573 -0.13(-1.90%)
Dec 27, 2022 6.841 6.858 6.808 6.828 11,952 -0.07(-1.03%)
Dec 23, 2022 6.774 6.908 6.774 6.900 13,920 +0.11(+1.60%)
Dec 22, 2022 6.858 6.866 6.732 6.791 19,303 -0.13(-1.81%)
Dec 21, 2022 6.925 6.933 6.824 6.916 52,930 +0.06(+0.85%)
Dec 20, 2022 6.833 6.933 6.833 6.858 20,444 +0.03(+0.37%)
Dec 19, 2022 6.908 6.916 6.827 6.833 23,514 -0.07(-0.97%)
Dec 16, 2022 7.109 7.221 6.833 6.900 63,471 -0.17(-2.37%)
Dec 15, 2022 7.117 7.326 6.900 7.067 33,761 -0.08(-1.05%)
Dec 14, 2022 7.142 7.192 7.017 7.142 20,614 +0.00(+0.00%)
Dec 13, 2022 7.192 7.234 7.084 7.142 14,599 +0.03(+0.47%)
Dec 12, 2022 7.109 7.134 7.067 7.109 21,947 +0.06(+0.83%)
Dec 09, 2022 7.097 7.097 7.025 7.050 10,462 -0.08(-1.17%)
Dec 08, 2022 7.200 7.247 6.966 7.134 33,712 +0.02(+0.24%)
Dec 07, 2022 7.125 7.150 7.104 7.117 14,537 -0.03(-0.47%)
Dec 06, 2022 7.284 7.293 7.142 7.150 11,157 -0.07(-0.93%)
Dec 05, 2022 7.293 7.385 7.184 7.217 25,707 -0.13(-1.71%)
Dec 02, 2022 7.259 7.488 7.259 7.343 14,531 -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.