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

8.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.049 5.079 5.012 5.047 97,863 -0.00(-0.05%)
Dec 29, 2005 5.070 5.132 5.019 5.049 224,867 -0.01(-0.23%)
Dec 28, 2005 5.076 5.090 5.058 5.060 46,974 -0.00(-0.00%)
Dec 27, 2005 5.040 5.134 5.025 5.060 143,967 +0.00(+0.05%)
Dec 23, 2005 5.081 5.122 5.044 5.058 56,108 -0.05(-0.90%)
Dec 22, 2005 5.044 5.127 5.044 5.104 52,193 +0.06(+1.28%)
Dec 21, 2005 4.955 5.058 4.955 5.040 44,364 +0.09(+1.72%)
Dec 20, 2005 4.978 4.978 4.897 4.955 47,409 -0.03(-0.69%)
Dec 19, 2005 4.955 5.035 4.955 4.989 58,717 -0.16(-3.12%)
Dec 16, 2005 5.090 5.150 5.076 5.150 73,506 +0.08(+1.63%)
Dec 15, 2005 5.093 5.120 5.058 5.067 86,119 -0.07(-1.34%)
Dec 14, 2005 5.047 5.143 5.047 5.136 78,725 +0.08(+1.50%)
Dec 13, 2005 5.026 5.079 5.017 5.060 88,294 +0.00(+0.09%)
Dec 12, 2005 5.067 5.097 5.047 5.056 107,431 -0.01(-0.27%)
Dec 09, 2005 4.966 5.093 4.945 5.070 182,242 +0.09(+1.85%)
Dec 08, 2005 4.943 4.978 4.932 4.978 18,267 +0.02(+0.46%)
Dec 07, 2005 4.916 4.966 4.916 4.955 76,550 -0.01(-0.14%)
Dec 06, 2005 4.978 4.991 4.922 4.962 67,416 +0.04(+0.84%)
Dec 05, 2005 4.989 5.014 4.920 4.920 68,286 -0.06(-1.15%)
Dec 02, 2005 4.920 5.035 4.920 4.978 98,298 +0.08(+1.64%)
Dec 01, 2005 4.943 4.943 4.883 4.897 38,710 -0.04(-0.88%)
Nov 30, 2005 4.833 4.943 4.833 4.941 103,082 +0.09(+1.85%)
Nov 29, 2005 4.883 4.918 4.840 4.851 78,290 -0.02(-0.47%)
Nov 28, 2005 4.833 4.886 4.833 4.874 91,338 +0.05(+0.95%)
Nov 25, 2005 4.851 4.874 4.805 4.828 33,490 -0.03(-0.71%)
Nov 23, 2005 4.851 4.909 4.828 4.863 33,925 -0.03(-0.70%)
Nov 22, 2005 4.888 4.897 4.851 4.897 142,662 +0.00(+0.00%)
Nov 21, 2005 4.805 4.897 4.787 4.897 82,205 +0.07(+1.43%)
Nov 18, 2005 4.798 4.840 4.750 4.828 122,655 +0.03(+0.72%)
Nov 17, 2005 4.771 4.805 4.736 4.794 38,710 -0.00(-0.05%)
Nov 16, 2005 4.775 4.828 4.775 4.796 65,677 +0.02(+0.43%)
Nov 15, 2005 4.750 4.817 4.759 4.775 88,729 +0.03(+0.58%)
Nov 14, 2005 4.748 4.780 4.748 4.748 65,242 -0.03(-0.67%)
Nov 11, 2005 4.764 4.821 4.727 4.780 199,205 +0.01(+0.19%)
Nov 10, 2005 4.828 4.856 4.764 4.771 117,870 -0.11(-2.31%)
Nov 09, 2005 4.918 4.918 4.863 4.883 29,576 -0.03(-0.70%)
Nov 08, 2005 4.929 4.929 4.840 4.918 56,543 -0.01(-0.23%)
Nov 07, 2005 4.920 4.941 4.851 4.929 57,847 +0.00(+0.05%)
Nov 04, 2005 4.840 4.978 4.840 4.927 82,639 +0.10(+2.05%)
Nov 03, 2005 4.828 4.847 4.824 4.828 48,279 +0.00(+0.00%)
Nov 02, 2005 4.782 4.851 4.764 4.828 45,234 +0.02(+0.48%)
Nov 01, 2005 4.796 4.819 4.761 4.805 77,855 +0.06(+1.16%)
Oct 31, 2005 4.863 4.918 4.750 4.750 62,632 -0.10(-2.09%)
Oct 28, 2005 4.851 4.886 4.828 4.851 26,966 +0.00(+0.00%)
Oct 27, 2005 4.801 4.886 4.794 4.851 53,498 +0.06(+1.20%)
Oct 26, 2005 4.824 4.847 4.736 4.794 63,502 -0.03(-0.62%)
Oct 25, 2005 4.798 4.828 4.782 4.824 74,810 +0.03(+0.58%)
Oct 24, 2005 4.713 4.840 4.690 4.796 60,457 +0.11(+2.25%)
Oct 21, 2005 4.805 4.840 4.637 4.690 105,257 -0.13(-2.63%)
Oct 20, 2005 4.943 4.978 4.817 4.817 43,494 -0.09(-1.87%)
Oct 19, 2005 4.886 4.952 4.886 4.909 60,892 +0.01(+0.28%)
Oct 18, 2005 4.978 4.984 4.874 4.895 53,498 -0.13(-2.56%)
Oct 17, 2005 4.955 5.058 4.943 5.024 46,974 +0.11(+2.34%)
Oct 14, 2005 4.817 4.909 4.805 4.909 68,721 +0.13(+2.64%)
Oct 13, 2005 4.851 4.851 4.736 4.782 144,402 -0.14(-2.80%)
Oct 12, 2005 5.093 5.116 4.897 4.920 71,766 -0.11(-2.28%)
Oct 11, 2005 5.026 5.116 5.001 5.035 95,688 -0.05(-0.95%)
Oct 10, 2005 5.150 5.150 5.058 5.083 47,844 -0.07(-1.29%)
Oct 07, 2005 5.134 5.194 5.109 5.150 42,189 -0.03(-0.58%)
Oct 06, 2005 5.288 5.313 5.150 5.180 99,167 -0.09(-1.62%)
Oct 05, 2005 5.449 5.451 5.265 5.265 100,472 -0.23(-4.18%)
Oct 04, 2005 5.516 5.516 5.458 5.495 64,807 +0.04(+0.67%)
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.