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

8.600 +0.020 (+0.23%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.458 5.458 5.458 0 -0.00(-0.07%)
Dec 29, 2016 5.380 5.466 5.380 5.461 116,904 +0.08(+1.42%)
Dec 28, 2016 5.461 5.461 5.380 5.385 101,398 -0.06(-1.14%)
Dec 27, 2016 5.457 5.490 5.433 5.447 111,322 -0.01(-0.18%)
Dec 23, 2016 5.457 5.457 5.457 0 +0.02(+0.35%)
Dec 22, 2016 5.409 5.437 5.399 5.437 69,982 +0.01(+0.18%)
Dec 21, 2016 5.423 5.457 5.418 5.428 79,091 +0.00(+0.00%)
Dec 20, 2016 5.423 5.442 5.399 5.428 206,684 +0.00(+0.00%)
Dec 19, 2016 5.390 5.433 5.390 5.428 130,731 +0.06(+1.07%)
Dec 16, 2016 5.361 5.380 5.313 5.370 119,117 +0.04(+0.72%)
Dec 15, 2016 5.342 5.380 5.327 5.332 70,665 -0.02(-0.45%)
Dec 14, 2016 5.390 5.445 5.337 5.356 86,851 -0.08(-1.41%)
Dec 13, 2016 5.361 5.437 5.361 5.433 130,520 +0.10(+1.79%)
Dec 12, 2016 5.346 5.356 5.318 5.337 100,215 -0.02(-0.45%)
Dec 09, 2016 5.299 5.380 5.284 5.361 134,591 +0.04(+0.81%)
Dec 08, 2016 5.313 5.318 5.256 5.318 115,325 +0.01(+0.18%)
Dec 07, 2016 5.270 5.313 5.260 5.308 237,208 +0.04(+0.82%)
Dec 06, 2016 5.275 5.290 5.232 5.265 78,803 +0.01(+0.27%)
Dec 05, 2016 5.256 5.256 5.241 5.251 84,874 -0.00(-0.09%)
Dec 02, 2016 5.279 5.299 5.227 5.256 135,993 -0.02(-0.36%)
Dec 01, 2016 5.327 5.352 5.270 5.275 120,115 -0.03(-0.54%)
Nov 30, 2016 5.284 5.332 5.284 5.303 47,920 +0.02(+0.36%)
Nov 29, 2016 5.308 5.310 5.270 5.284 67,504 -0.03(-0.54%)
Nov 28, 2016 5.313 5.385 5.313 5.313 34,812 -0.01(-0.27%)
Nov 25, 2016 5.308 5.327 5.283 5.327 17,626 +0.02(+0.43%)
Nov 23, 2016 5.305 5.305 5.305 0 +0.02(+0.30%)
Nov 22, 2016 5.299 5.308 5.265 5.289 43,505 +0.01(+0.27%)
Nov 21, 2016 5.265 5.279 5.242 5.275 51,137 +0.07(+1.29%)
Nov 18, 2016 5.184 5.226 5.175 5.208 99,413 +0.00(+0.09%)
Nov 17, 2016 5.217 5.217 5.166 5.203 91,708 +0.03(+0.63%)
Nov 16, 2016 5.142 5.180 5.141 5.170 43,709 -0.01(-0.18%)
Nov 15, 2016 5.059 5.184 5.059 5.180 104,965 +0.11(+2.11%)
Nov 14, 2016 5.203 5.212 5.035 5.073 179,818 -0.17(-3.29%)
Nov 11, 2016 5.310 5.310 5.217 5.245 105,417 -0.07(-1.31%)
Nov 10, 2016 5.403 5.403 5.305 5.315 112,397 -0.09(-1.64%)
Nov 09, 2016 5.333 5.408 5.333 5.403 89,655 +0.00(+0.00%)
Nov 08, 2016 5.389 5.441 5.389 5.403 32,518 -0.02(-0.34%)
Nov 07, 2016 5.441 5.441 5.408 5.422 42,110 +0.06(+1.13%)
Nov 04, 2016 5.399 5.417 5.361 5.361 29,643 -0.04(-0.69%)
Nov 03, 2016 5.427 5.427 5.380 5.399 30,557 -0.03(-0.51%)
Nov 02, 2016 5.524 5.534 5.427 5.427 71,128 -0.14(-2.43%)
Nov 01, 2016 5.618 5.618 5.543 5.562 51,929 -0.04(-0.78%)
Oct 31, 2016 5.618 5.618 5.599 5.605 14,008 -0.01(-0.22%)
Oct 28, 2016 5.632 5.655 5.594 5.618 52,350 -0.00(-0.08%)
Oct 27, 2016 5.627 5.650 5.590 5.622 29,194 -0.04(-0.74%)
Oct 26, 2016 5.608 5.669 5.599 5.664 62,401 +0.02(+0.41%)
Oct 25, 2016 5.627 5.655 5.599 5.641 64,209 +0.00(+0.08%)
Oct 24, 2016 5.650 5.655 5.622 5.636 29,394 -0.02(-0.33%)
Oct 21, 2016 5.627 5.655 5.620 5.655 17,971 +0.00(+0.00%)
Oct 20, 2016 5.636 5.661 5.636 5.655 16,427 -0.00(-0.00%)
Oct 19, 2016 5.604 5.668 5.604 5.655 43,277 +0.03(+0.59%)
Oct 18, 2016 5.618 5.623 5.543 5.622 23,458 +0.05(+0.91%)
Oct 17, 2016 5.608 5.636 5.566 5.571 94,919 -0.06(-0.99%)
Oct 14, 2016 5.678 5.697 5.618 5.627 53,209 -0.04(-0.66%)
Oct 13, 2016 5.594 5.683 5.579 5.664 51,167 +0.06(+1.00%)
Oct 12, 2016 5.566 5.618 5.566 5.608 18,119 +0.04(+0.75%)
Oct 11, 2016 5.664 5.664 5.557 5.566 87,199 -0.10(-1.81%)
Oct 10, 2016 5.706 5.706 5.655 5.669 71,427 +0.02(+0.33%)
Oct 07, 2016 5.753 5.813 5.613 5.650 101,914 -0.10(-1.78%)
Oct 06, 2016 5.720 5.753 5.701 5.753 64,228 -0.00(-0.08%)
Oct 05, 2016 5.720 5.771 5.720 5.757 44,924 +0.05(+0.82%)
Oct 04, 2016 5.846 5.846 5.699 5.711 92,157 -0.15(-2.54%)
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.