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

8.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.463 5.463 5.463 0 -0.00(-0.07%)
Dec 29, 2016 5.385 5.472 5.385 5.467 116,788 +0.08(+1.42%)
Dec 28, 2016 5.467 5.467 5.385 5.390 101,297 -0.06(-1.14%)
Dec 27, 2016 5.462 5.496 5.438 5.452 111,211 -0.01(-0.18%)
Dec 23, 2016 5.462 5.462 5.462 0 +0.02(+0.35%)
Dec 22, 2016 5.414 5.443 5.404 5.443 69,913 +0.01(+0.18%)
Dec 21, 2016 5.428 5.462 5.424 5.433 79,013 +0.00(+0.00%)
Dec 20, 2016 5.428 5.448 5.404 5.433 206,479 +0.00(+0.00%)
Dec 19, 2016 5.395 5.438 5.395 5.433 130,601 +0.06(+1.07%)
Dec 16, 2016 5.366 5.385 5.318 5.376 118,998 +0.04(+0.72%)
Dec 15, 2016 5.347 5.385 5.333 5.337 70,595 -0.02(-0.45%)
Dec 14, 2016 5.395 5.450 5.342 5.361 86,764 -0.08(-1.41%)
Dec 13, 2016 5.366 5.443 5.366 5.438 130,390 +0.10(+1.79%)
Dec 12, 2016 5.352 5.361 5.323 5.342 100,116 -0.02(-0.45%)
Dec 09, 2016 5.304 5.385 5.290 5.366 134,458 +0.04(+0.81%)
Dec 08, 2016 5.318 5.323 5.261 5.323 115,210 +0.01(+0.18%)
Dec 07, 2016 5.275 5.318 5.266 5.313 236,972 +0.04(+0.82%)
Dec 06, 2016 5.280 5.295 5.237 5.270 78,725 +0.01(+0.27%)
Dec 05, 2016 5.261 5.261 5.246 5.256 84,790 -0.00(-0.09%)
Dec 02, 2016 5.285 5.304 5.232 5.261 135,858 -0.02(-0.36%)
Dec 01, 2016 5.333 5.357 5.275 5.280 119,996 -0.03(-0.54%)
Nov 30, 2016 5.290 5.337 5.290 5.309 47,872 +0.02(+0.36%)
Nov 29, 2016 5.313 5.315 5.275 5.290 67,437 -0.03(-0.54%)
Nov 28, 2016 5.318 5.390 5.318 5.318 34,778 -0.01(-0.27%)
Nov 25, 2016 5.313 5.333 5.289 5.333 17,609 +0.02(+0.43%)
Nov 23, 2016 5.310 5.310 5.310 0 +0.02(+0.30%)
Nov 22, 2016 5.304 5.313 5.270 5.294 43,462 +0.01(+0.27%)
Nov 21, 2016 5.270 5.285 5.247 5.280 51,087 +0.07(+1.29%)
Nov 18, 2016 5.190 5.231 5.180 5.213 99,314 +0.00(+0.09%)
Nov 17, 2016 5.222 5.222 5.171 5.208 91,617 +0.03(+0.63%)
Nov 16, 2016 5.148 5.185 5.146 5.176 43,666 -0.01(-0.18%)
Nov 15, 2016 5.064 5.190 5.064 5.185 104,860 +0.11(+2.11%)
Nov 14, 2016 5.208 5.218 5.040 5.078 179,640 -0.17(-3.29%)
Nov 11, 2016 5.315 5.315 5.222 5.250 105,313 -0.07(-1.31%)
Nov 10, 2016 5.409 5.409 5.311 5.320 112,285 -0.09(-1.64%)
Nov 09, 2016 5.339 5.413 5.339 5.409 89,566 +0.00(+0.00%)
Nov 08, 2016 5.395 5.446 5.395 5.409 32,485 -0.02(-0.34%)
Nov 07, 2016 5.446 5.446 5.413 5.427 42,068 +0.06(+1.13%)
Nov 04, 2016 5.404 5.422 5.367 5.367 29,614 -0.04(-0.69%)
Nov 03, 2016 5.432 5.432 5.385 5.404 30,527 -0.03(-0.51%)
Nov 02, 2016 5.530 5.539 5.432 5.432 71,058 -0.14(-2.43%)
Nov 01, 2016 5.623 5.623 5.549 5.567 51,878 -0.04(-0.78%)
Oct 31, 2016 5.623 5.623 5.605 5.611 13,994 -0.01(-0.22%)
Oct 28, 2016 5.637 5.660 5.600 5.623 52,298 -0.00(-0.08%)
Oct 27, 2016 5.632 5.656 5.595 5.628 29,165 -0.04(-0.74%)
Oct 26, 2016 5.614 5.674 5.605 5.670 62,340 +0.02(+0.41%)
Oct 25, 2016 5.632 5.660 5.605 5.646 64,145 +0.00(+0.08%)
Oct 24, 2016 5.656 5.660 5.628 5.642 29,365 -0.02(-0.33%)
Oct 21, 2016 5.632 5.660 5.626 5.660 17,953 +0.00(+0.00%)
Oct 20, 2016 5.642 5.667 5.642 5.660 16,411 -0.00(-0.00%)
Oct 19, 2016 5.609 5.674 5.609 5.660 43,235 +0.03(+0.59%)
Oct 18, 2016 5.623 5.629 5.549 5.627 23,435 +0.05(+0.91%)
Oct 17, 2016 5.614 5.641 5.572 5.577 94,825 -0.06(-0.99%)
Oct 14, 2016 5.684 5.702 5.623 5.632 53,156 -0.04(-0.66%)
Oct 13, 2016 5.600 5.688 5.585 5.670 51,116 +0.06(+1.00%)
Oct 12, 2016 5.572 5.623 5.572 5.614 18,101 +0.04(+0.75%)
Oct 11, 2016 5.670 5.670 5.563 5.572 87,113 -0.10(-1.81%)
Oct 10, 2016 5.712 5.712 5.661 5.674 71,356 +0.02(+0.33%)
Oct 07, 2016 5.758 5.819 5.619 5.656 101,813 -0.10(-1.78%)
Oct 06, 2016 5.726 5.758 5.707 5.758 64,165 -0.00(-0.08%)
Oct 05, 2016 5.726 5.777 5.726 5.763 44,879 +0.05(+0.82%)
Oct 04, 2016 5.852 5.852 5.705 5.716 92,065 -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.