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

8.600 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.707 6.774 6.649 6.766 46,822 +0.06(+0.87%)
Dec 29, 2022 6.749 6.782 6.690 6.707 51,898 +0.01(+0.12%)
Dec 28, 2022 6.799 6.900 6.690 6.699 28,573 -0.13(-1.90%)
Dec 27, 2022 6.841 6.858 6.808 6.828 11,952 -0.07(-1.03%)
Dec 23, 2022 6.774 6.908 6.774 6.900 13,920 +0.11(+1.60%)
Dec 22, 2022 6.858 6.866 6.732 6.791 19,303 -0.13(-1.81%)
Dec 21, 2022 6.925 6.933 6.824 6.916 52,930 +0.06(+0.85%)
Dec 20, 2022 6.833 6.933 6.833 6.858 20,444 +0.03(+0.37%)
Dec 19, 2022 6.908 6.916 6.827 6.833 23,514 -0.07(-0.97%)
Dec 16, 2022 7.109 7.221 6.833 6.900 63,471 -0.17(-2.37%)
Dec 15, 2022 7.117 7.326 6.900 7.067 33,761 -0.08(-1.05%)
Dec 14, 2022 7.142 7.192 7.017 7.142 20,614 +0.00(+0.00%)
Dec 13, 2022 7.192 7.234 7.084 7.142 14,599 +0.03(+0.47%)
Dec 12, 2022 7.109 7.134 7.067 7.109 21,947 +0.06(+0.83%)
Dec 09, 2022 7.097 7.097 7.025 7.050 10,462 -0.08(-1.17%)
Dec 08, 2022 7.200 7.247 6.966 7.134 33,712 +0.02(+0.24%)
Dec 07, 2022 7.125 7.150 7.104 7.117 14,537 -0.03(-0.47%)
Dec 06, 2022 7.284 7.293 7.142 7.150 11,157 -0.07(-0.93%)
Dec 05, 2022 7.293 7.385 7.184 7.217 25,707 -0.13(-1.71%)
Dec 02, 2022 7.259 7.488 7.259 7.343 14,531 -0.01(-0.11%)
Dec 01, 2022 7.309 7.445 7.268 7.351 42,896 +0.04(+0.57%)
Nov 30, 2022 7.201 7.309 7.100 7.309 20,411 +0.16(+2.22%)
Nov 29, 2022 7.150 7.343 7.125 7.150 38,475 +0.02(+0.23%)
Nov 28, 2022 7.192 7.228 7.042 7.134 21,092 -0.11(-1.50%)
Nov 25, 2022 7.368 7.376 7.242 7.242 9,714 +0.07(+0.93%)
Nov 23, 2022 7.176 7.200 7.150 7.176 9,465 +0.03(+0.35%)
Nov 22, 2022 7.150 7.334 7.075 7.150 50,206 +0.07(+0.94%)
Nov 21, 2022 7.165 7.165 6.936 7.084 32,590 -0.03(-0.46%)
Nov 18, 2022 7.182 7.247 7.116 7.116 28,922 +0.00(+0.00%)
Nov 17, 2022 7.100 7.443 6.953 7.116 57,085 -0.11(-1.58%)
Nov 16, 2022 7.255 7.259 7.173 7.231 9,007 -0.05(-0.67%)
Nov 15, 2022 7.084 7.443 7.084 7.280 49,198 +0.29(+4.09%)
Nov 14, 2022 6.985 7.035 6.985 6.994 32,229 -0.02(-0.23%)
Nov 11, 2022 6.936 7.035 6.928 7.010 28,233 +0.07(+1.06%)
Nov 10, 2022 6.814 6.936 6.781 6.936 33,969 +0.29(+4.43%)
Nov 09, 2022 6.724 6.773 6.642 6.642 10,243 -0.08(-1.22%)
Nov 08, 2022 6.642 6.749 6.642 6.724 52,427 +0.08(+1.23%)
Nov 07, 2022 6.642 6.656 6.593 6.642 25,205 +0.02(+0.37%)
Nov 04, 2022 6.642 6.675 6.601 6.618 12,506 +0.02(+0.26%)
Nov 03, 2022 6.536 6.600 6.536 6.600 20,773 +0.04(+0.61%)
Nov 02, 2022 6.634 6.691 6.561 6.561 8,832 -0.07(-0.99%)
Nov 01, 2022 6.700 6.700 6.561 6.626 22,013 -0.03(-0.44%)
Oct 31, 2022 6.552 6.659 6.552 6.655 23,369 +0.02(+0.32%)
Oct 28, 2022 6.618 6.642 6.597 6.634 18,424 +0.07(+1.00%)
Oct 27, 2022 6.618 6.642 6.520 6.569 48,972 +0.01(+0.12%)
Oct 26, 2022 6.528 6.601 6.520 6.561 28,556 +0.05(+0.75%)
Oct 25, 2022 6.442 6.552 6.442 6.512 15,007 +0.14(+2.19%)
Oct 24, 2022 6.389 6.414 6.316 6.373 19,594 -0.02(-0.38%)
Oct 21, 2022 6.291 6.455 6.291 6.397 14,582 +0.08(+1.29%)
Oct 20, 2022 6.316 6.389 6.291 6.316 36,745 -0.07(-1.15%)
Oct 19, 2022 6.356 6.389 6.307 6.389 14,071 -0.02(-0.38%)
Oct 18, 2022 6.397 6.708 6.397 6.414 21,005 +0.09(+1.42%)
Oct 17, 2022 6.463 6.463 6.291 6.324 20,956 +0.05(+0.78%)
Oct 14, 2022 6.454 6.471 6.275 6.275 34,688 -0.18(-2.78%)
Oct 13, 2022 6.373 6.544 6.369 6.454 49,952 -0.01(-0.13%)
Oct 12, 2022 6.454 6.503 6.405 6.463 23,438 -0.04(-0.69%)
Oct 11, 2022 6.634 6.634 6.508 6.508 13,943 -0.13(-2.03%)
Oct 10, 2022 6.605 6.818 6.605 6.642 10,638 +0.04(+0.62%)
Oct 07, 2022 6.610 6.700 6.552 6.601 5,353 -0.06(-0.86%)
Oct 06, 2022 6.773 6.773 6.626 6.659 23,192 -0.17(-2.51%)
Oct 05, 2022 6.863 6.879 6.781 6.830 7,417 -0.11(-1.53%)
Oct 04, 2022 6.838 6.985 6.838 6.936 14,534 +0.23(+3.41%)
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.