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

8.780 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 8.680 8.954 8.680 8.780 12,153 -0.01(-0.11%)
Dec 01, 2022 8.740 8.902 8.690 8.790 35,875 +0.05(+0.57%)
Nov 30, 2022 8.610 8.740 8.490 8.740 17,070 +0.19(+2.22%)
Nov 29, 2022 8.550 8.780 8.520 8.550 32,177 +0.02(+0.23%)
Nov 28, 2022 8.600 8.643 8.420 8.530 17,640 -0.13(-1.50%)
Nov 25, 2022 8.810 8.820 8.660 8.660 8,124 +0.08(+0.93%)
Nov 23, 2022 8.580 8.610 8.550 8.580 7,916 +0.03(+0.35%)
Nov 22, 2022 8.550 8.770 8.460 8.550 41,988 +0.08(+0.94%)
Nov 21, 2022 8.568 8.568 8.294 8.470 27,255 -0.04(-0.46%)
Nov 18, 2022 8.587 8.665 8.509 8.509 24,187 +0.00(+0.00%)
Nov 17, 2022 8.490 8.900 8.314 8.509 47,741 -0.14(-1.58%)
Nov 16, 2022 8.675 8.680 8.577 8.646 7,532 -0.06(-0.67%)
Nov 15, 2022 8.470 8.900 8.470 8.704 41,145 +0.34(+4.09%)
Nov 14, 2022 8.353 8.411 8.353 8.363 26,953 -0.02(-0.23%)
Nov 11, 2022 8.294 8.411 8.284 8.382 23,611 +0.09(+1.06%)
Nov 10, 2022 8.148 8.294 8.109 8.294 28,409 +0.35(+4.43%)
Nov 09, 2022 8.040 8.099 7.942 7.942 8,566 -0.10(-1.22%)
Nov 08, 2022 7.942 8.069 7.942 8.040 43,845 +0.10(+1.23%)
Nov 07, 2022 7.942 7.959 7.884 7.942 21,079 +0.03(+0.37%)
Nov 04, 2022 7.942 7.982 7.894 7.913 10,459 +0.02(+0.26%)
Nov 03, 2022 7.815 7.892 7.815 7.892 17,372 +0.05(+0.61%)
Nov 02, 2022 7.933 8.001 7.845 7.845 7,386 -0.08(-0.99%)
Nov 01, 2022 8.011 8.011 7.845 7.923 18,409 -0.03(-0.44%)
Oct 31, 2022 7.835 7.962 7.835 7.958 19,543 +0.03(+0.32%)
Oct 28, 2022 7.913 7.942 7.889 7.933 15,408 +0.08(+1.00%)
Oct 27, 2022 7.913 7.942 7.796 7.855 40,955 +0.01(+0.12%)
Oct 26, 2022 7.806 7.893 7.796 7.845 23,881 +0.06(+0.75%)
Oct 25, 2022 7.703 7.835 7.703 7.787 12,550 +0.17(+2.19%)
Oct 24, 2022 7.640 7.670 7.552 7.620 16,387 -0.03(-0.38%)
Oct 21, 2022 7.522 7.719 7.522 7.649 12,195 +0.10(+1.29%)
Oct 20, 2022 7.552 7.640 7.522 7.552 30,730 -0.09(-1.15%)
Oct 19, 2022 7.601 7.640 7.542 7.640 11,768 -0.03(-0.38%)
Oct 18, 2022 7.649 8.021 7.649 7.669 17,567 +0.11(+1.42%)
Oct 17, 2022 7.728 7.728 7.522 7.561 17,526 +0.06(+0.78%)
Oct 14, 2022 7.718 7.737 7.503 7.503 29,010 -0.21(-2.78%)
Oct 13, 2022 7.620 7.825 7.615 7.718 41,775 -0.01(-0.13%)
Oct 12, 2022 7.718 7.776 7.659 7.728 19,602 -0.05(-0.69%)
Oct 11, 2022 7.933 7.933 7.781 7.781 11,660 -0.16(-2.03%)
Oct 10, 2022 7.897 8.153 7.897 7.942 8,897 +0.05(+0.62%)
Oct 07, 2022 7.903 8.011 7.835 7.894 4,477 -0.07(-0.86%)
Oct 06, 2022 8.099 8.099 7.923 7.962 19,396 -0.21(-2.51%)
Oct 05, 2022 8.206 8.226 8.109 8.167 6,203 -0.13(-1.53%)
Oct 04, 2022 8.177 8.352 8.177 8.294 12,155 +0.27(+3.41%)
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.