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

8.640 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.044 5.074 5.007 5.042 97,960 -0.00(-0.05%)
Dec 29, 2005 5.065 5.127 5.014 5.044 225,091 -0.01(-0.23%)
Dec 28, 2005 5.071 5.085 5.053 5.055 47,020 -0.00(-0.00%)
Dec 27, 2005 5.035 5.129 5.020 5.055 144,110 +0.00(+0.05%)
Dec 23, 2005 5.076 5.117 5.039 5.053 56,163 -0.05(-0.90%)
Dec 22, 2005 5.039 5.122 5.039 5.099 52,245 +0.06(+1.28%)
Dec 21, 2005 4.950 5.053 4.950 5.035 44,408 +0.08(+1.72%)
Dec 20, 2005 4.973 4.973 4.892 4.950 47,456 -0.03(-0.69%)
Dec 19, 2005 4.950 5.030 4.950 4.984 58,776 -0.16(-3.12%)
Dec 16, 2005 5.085 5.145 5.071 5.145 73,579 +0.08(+1.63%)
Dec 15, 2005 5.088 5.115 5.053 5.062 86,205 -0.07(-1.34%)
Dec 14, 2005 5.042 5.138 5.042 5.131 78,803 +0.08(+1.50%)
Dec 13, 2005 5.021 5.074 5.012 5.055 88,382 +0.00(+0.09%)
Dec 12, 2005 5.062 5.092 5.042 5.051 107,538 -0.01(-0.27%)
Dec 09, 2005 4.961 5.088 4.941 5.065 182,423 +0.09(+1.85%)
Dec 08, 2005 4.938 4.973 4.927 4.973 18,285 +0.02(+0.46%)
Dec 07, 2005 4.911 4.961 4.911 4.950 76,626 -0.01(-0.14%)
Dec 06, 2005 4.973 4.986 4.918 4.957 67,483 +0.04(+0.84%)
Dec 05, 2005 4.984 5.009 4.915 4.915 68,354 -0.06(-1.15%)
Dec 02, 2005 4.915 5.030 4.915 4.973 98,395 +0.08(+1.64%)
Dec 01, 2005 4.938 4.938 4.878 4.892 38,748 -0.04(-0.88%)
Nov 30, 2005 4.828 4.938 4.828 4.936 103,184 +0.09(+1.85%)
Nov 29, 2005 4.878 4.913 4.835 4.846 78,368 -0.02(-0.47%)
Nov 28, 2005 4.828 4.881 4.828 4.869 91,429 +0.05(+0.95%)
Nov 25, 2005 4.846 4.869 4.800 4.823 33,524 -0.03(-0.71%)
Nov 23, 2005 4.846 4.904 4.823 4.858 33,959 -0.03(-0.70%)
Nov 22, 2005 4.883 4.892 4.846 4.892 142,804 +0.00(+0.00%)
Nov 21, 2005 4.800 4.892 4.782 4.892 82,286 +0.07(+1.43%)
Nov 18, 2005 4.794 4.835 4.745 4.823 122,776 +0.03(+0.72%)
Nov 17, 2005 4.766 4.800 4.732 4.789 38,748 -0.00(-0.05%)
Nov 16, 2005 4.771 4.823 4.771 4.791 65,742 +0.02(+0.43%)
Nov 15, 2005 4.745 4.812 4.754 4.771 88,817 +0.03(+0.58%)
Nov 14, 2005 4.743 4.775 4.743 4.743 65,306 -0.03(-0.67%)
Nov 11, 2005 4.759 4.816 4.722 4.775 199,403 +0.01(+0.19%)
Nov 10, 2005 4.823 4.851 4.759 4.766 117,987 -0.11(-2.31%)
Nov 09, 2005 4.913 4.913 4.858 4.878 29,605 -0.03(-0.70%)
Nov 08, 2005 4.924 4.924 4.835 4.913 56,599 -0.01(-0.23%)
Nov 07, 2005 4.915 4.936 4.846 4.924 57,905 +0.00(+0.05%)
Nov 04, 2005 4.835 4.973 4.835 4.922 82,722 +0.10(+2.05%)
Nov 03, 2005 4.823 4.842 4.819 4.823 48,327 +0.00(+0.00%)
Nov 02, 2005 4.777 4.846 4.759 4.823 45,279 +0.02(+0.48%)
Nov 01, 2005 4.791 4.814 4.757 4.800 77,932 +0.06(+1.16%)
Oct 31, 2005 4.858 4.913 4.745 4.745 62,694 -0.10(-2.09%)
Oct 28, 2005 4.846 4.881 4.823 4.846 26,993 +0.00(+0.00%)
Oct 27, 2005 4.796 4.881 4.789 4.846 53,551 +0.06(+1.20%)
Oct 26, 2005 4.819 4.842 4.732 4.789 63,565 -0.03(-0.62%)
Oct 25, 2005 4.794 4.823 4.777 4.819 74,885 +0.03(+0.58%)
Oct 24, 2005 4.709 4.835 4.686 4.791 60,517 +0.11(+2.25%)
Oct 21, 2005 4.800 4.835 4.633 4.686 105,361 -0.13(-2.63%)
Oct 20, 2005 4.938 4.973 4.812 4.812 43,537 -0.09(-1.87%)
Oct 19, 2005 4.881 4.947 4.881 4.904 60,953 +0.01(+0.28%)
Oct 18, 2005 4.973 4.980 4.869 4.890 53,551 -0.13(-2.56%)
Oct 17, 2005 4.950 5.053 4.938 5.019 47,020 +0.11(+2.34%)
Oct 14, 2005 4.812 4.904 4.800 4.904 68,789 +0.13(+2.64%)
Oct 13, 2005 4.846 4.846 4.732 4.777 144,545 -0.14(-2.80%)
Oct 12, 2005 5.088 5.110 4.892 4.915 71,837 -0.11(-2.28%)
Oct 11, 2005 5.021 5.110 4.996 5.030 95,783 -0.05(-0.95%)
Oct 10, 2005 5.145 5.145 5.053 5.078 47,891 -0.07(-1.29%)
Oct 07, 2005 5.129 5.189 5.104 5.145 42,231 -0.03(-0.58%)
Oct 06, 2005 5.283 5.308 5.145 5.175 99,266 -0.08(-1.62%)
Oct 05, 2005 5.444 5.446 5.260 5.260 100,572 -0.23(-4.18%)
Oct 04, 2005 5.510 5.510 5.453 5.489 64,871 +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.