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

7.630 +0.020 (+0.26%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.612 2.661 2.612 2.639 177,713 +0.04(+1.37%)
Dec 30, 2008 2.592 2.603 2.510 2.603 316,405 +0.05(+1.89%)
Dec 29, 2008 2.565 2.625 2.474 2.555 556,491 +0.00(+0.15%)
Dec 26, 2008 2.551 2.639 2.529 2.551 265,757 -0.02(-0.96%)
Dec 24, 2008 2.504 2.601 2.460 2.576 124,315 +0.06(+2.57%)
Dec 23, 2008 2.667 2.749 2.438 2.511 569,598 +0.12(+4.88%)
Dec 22, 2008 2.513 2.584 2.339 2.394 736,792 -0.09(-3.54%)
Dec 19, 2008 2.405 2.595 2.405 2.482 501,744 +0.02(+1.01%)
Dec 18, 2008 2.488 2.515 2.405 2.458 232,883 -0.04(-1.65%)
Dec 17, 2008 2.488 2.499 2.416 2.499 78,531 +0.01(+0.55%)
Dec 16, 2008 2.361 2.485 2.317 2.485 105,897 +0.12(+4.99%)
Dec 15, 2008 2.449 2.460 2.364 2.367 168,026 -0.08(-3.15%)
Dec 12, 2008 2.389 2.444 2.326 2.444 95,606 -0.00(-0.11%)
Dec 11, 2008 2.474 2.521 2.403 2.447 127,691 -0.01(-0.56%)
Dec 10, 2008 2.414 2.460 2.405 2.460 184,614 +0.06(+2.48%)
Dec 09, 2008 2.392 2.403 2.320 2.401 113,002 -0.00(-0.08%)
Dec 08, 2008 2.284 2.535 2.268 2.403 359,210 +0.15(+6.59%)
Dec 05, 2008 2.161 2.254 2.128 2.254 140,026 +0.07(+3.29%)
Dec 04, 2008 2.166 2.282 2.166 2.182 203,959 -0.06(-2.47%)
Dec 03, 2008 2.194 2.243 2.081 2.238 267,401 +0.04(+1.75%)
Dec 02, 2008 2.232 2.232 2.122 2.199 187,120 +0.01(+0.50%)
Dec 01, 2008 2.427 2.427 2.073 2.188 244,287 -0.22(-9.19%)
Nov 28, 2008 2.213 2.409 2.213 2.409 178,277 -0.00(-0.06%)
Nov 26, 2008 2.309 2.414 2.254 2.411 197,335 +0.02(+0.80%)
Nov 25, 2008 2.449 2.449 2.243 2.392 249,882 +0.15(+6.88%)
Nov 24, 2008 2.216 2.273 2.111 2.238 246,717 +0.16(+7.53%)
Nov 21, 2008 1.933 2.092 1.875 2.081 252,872 +0.10(+5.14%)
Nov 20, 2008 2.298 2.298 1.979 1.979 255,797 -0.40(-16.86%)
Nov 19, 2008 2.441 2.510 2.342 2.381 196,000 -0.31(-11.45%)
Nov 18, 2008 2.667 2.749 2.543 2.688 95,326 -0.01(-0.20%)
Nov 17, 2008 2.749 2.831 2.628 2.694 136,269 -0.05(-2.00%)
Nov 14, 2008 2.735 2.908 2.713 2.749 143,286 -0.09(-3.01%)
Nov 13, 2008 2.683 2.837 2.529 2.834 307,598 +0.10(+3.83%)
Nov 12, 2008 2.884 2.884 2.705 2.730 147,426 -0.18(-6.32%)
Nov 11, 2008 2.930 2.930 2.831 2.914 99,662 -0.03(-1.12%)
Nov 10, 2008 3.109 3.109 2.917 2.947 94,682 -0.02(-0.74%)
Nov 07, 2008 3.043 3.159 2.941 2.969 165,389 -0.03(-0.92%)
Nov 06, 2008 3.073 3.101 2.985 2.996 90,157 -0.12(-3.80%)
Nov 05, 2008 3.244 3.247 3.115 3.115 200,369 -0.10(-3.00%)
Nov 04, 2008 3.071 3.313 3.071 3.211 170,107 +0.08(+2.64%)
Nov 03, 2008 3.051 3.148 3.051 3.128 68,625 +0.03(+0.98%)
Oct 31, 2008 3.079 3.098 2.834 3.098 126,290 +0.12(+4.16%)
Oct 30, 2008 3.024 3.068 2.908 2.974 236,939 +0.08(+2.85%)
Oct 29, 2008 2.699 2.925 2.699 2.892 126,141 +0.13(+4.73%)
Oct 28, 2008 2.664 2.761 2.614 2.761 175,949 +0.13(+4.96%)
Oct 27, 2008 2.598 2.667 2.480 2.631 195,196 -0.08(-2.94%)
Oct 24, 2008 2.488 2.837 2.488 2.710 119,324 -0.12(-4.36%)
Oct 23, 2008 2.614 2.884 2.614 2.834 405,246 -0.05(-1.81%)
Oct 22, 2008 3.159 3.159 2.859 2.886 138,720 -0.31(-9.64%)
Oct 21, 2008 3.302 3.302 3.101 3.194 151,114 -0.04(-1.11%)
Oct 20, 2008 3.062 3.326 3.062 3.230 150,299 +0.22(+7.21%)
Oct 17, 2008 2.612 3.101 2.612 3.013 238,180 +0.27(+10.04%)
Oct 16, 2008 2.716 2.804 2.455 2.738 146,174 +0.02(+0.91%)
Oct 15, 2008 2.952 2.969 2.647 2.713 112,456 -0.31(-10.19%)
Oct 14, 2008 3.299 3.299 2.749 3.021 237,714 +0.20(+7.01%)
Oct 13, 2008 2.334 2.958 2.334 2.823 382,608 +0.65(+29.67%)
Oct 10, 2008 2.202 2.293 1.861 2.177 524,090 -0.24(-9.90%)
Oct 09, 2008 2.642 2.787 2.309 2.416 359,687 -0.24(-9.10%)
Oct 08, 2008 2.922 2.922 2.477 2.658 331,196 -0.24(-8.29%)
Oct 07, 2008 3.227 3.227 2.884 2.899 215,611 -0.21(-6.77%)
Oct 06, 2008 3.351 3.351 2.864 3.109 331,644 -0.46(-12.87%)
Oct 03, 2008 3.667 3.703 3.565 3.568 97,480 -0.13(-3.49%)
Oct 02, 2008 3.871 3.882 3.664 3.697 111,077 -0.25(-6.22%)
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.