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

8.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.714 6.781 6.655 6.772 46,775 +0.06(+0.87%)
Dec 29, 2022 6.756 6.789 6.697 6.714 51,846 +0.01(+0.12%)
Dec 28, 2022 6.806 6.906 6.697 6.705 28,544 -0.13(-1.90%)
Dec 27, 2022 6.848 6.865 6.814 6.835 11,940 -0.07(-1.03%)
Dec 23, 2022 6.781 6.915 6.781 6.906 13,906 +0.11(+1.60%)
Dec 22, 2022 6.865 6.873 6.739 6.798 19,284 -0.13(-1.81%)
Dec 21, 2022 6.932 6.940 6.831 6.923 52,877 +0.06(+0.85%)
Dec 20, 2022 6.839 6.940 6.839 6.865 20,424 +0.03(+0.37%)
Dec 19, 2022 6.915 6.923 6.834 6.839 23,490 -0.07(-0.97%)
Dec 16, 2022 7.116 7.229 6.839 6.906 63,408 -0.17(-2.37%)
Dec 15, 2022 7.124 7.333 6.906 7.074 33,727 -0.08(-1.05%)
Dec 14, 2022 7.149 7.199 7.024 7.149 20,593 +0.00(+0.00%)
Dec 13, 2022 7.199 7.241 7.091 7.149 14,585 +0.03(+0.47%)
Dec 12, 2022 7.116 7.141 7.074 7.116 21,925 +0.06(+0.83%)
Dec 09, 2022 7.104 7.104 7.032 7.057 10,452 -0.08(-1.17%)
Dec 08, 2022 7.208 7.255 6.973 7.141 33,678 +0.02(+0.23%)
Dec 07, 2022 7.132 7.158 7.112 7.124 14,523 -0.03(-0.47%)
Dec 06, 2022 7.291 7.300 7.149 7.158 11,146 -0.07(-0.93%)
Dec 05, 2022 7.300 7.392 7.191 7.225 25,681 -0.13(-1.71%)
Dec 02, 2022 7.266 7.496 7.266 7.350 14,517 -0.01(-0.11%)
Dec 01, 2022 7.317 7.452 7.275 7.358 42,854 +0.04(+0.57%)
Nov 30, 2022 7.208 7.317 7.107 7.317 20,390 +0.16(+2.22%)
Nov 29, 2022 7.158 7.350 7.132 7.158 38,436 +0.02(+0.23%)
Nov 28, 2022 7.199 7.235 7.049 7.141 21,071 -0.11(-1.50%)
Nov 25, 2022 7.375 7.384 7.250 7.250 9,704 +0.07(+0.93%)
Nov 23, 2022 7.183 7.207 7.158 7.183 9,456 +0.03(+0.35%)
Nov 22, 2022 7.158 7.342 7.082 7.158 50,156 +0.07(+0.94%)
Nov 21, 2022 7.172 7.172 6.943 7.091 32,558 -0.03(-0.46%)
Nov 18, 2022 7.189 7.254 7.123 7.123 28,893 +0.00(+0.00%)
Nov 17, 2022 7.107 7.450 6.960 7.123 57,029 -0.11(-1.58%)
Nov 16, 2022 7.262 7.266 7.181 7.238 8,998 -0.05(-0.67%)
Nov 15, 2022 7.091 7.450 7.091 7.287 49,149 +0.29(+4.09%)
Nov 14, 2022 6.992 7.042 6.992 7.001 32,197 -0.02(-0.23%)
Nov 11, 2022 6.943 7.042 6.935 7.017 28,205 +0.07(+1.06%)
Nov 10, 2022 6.821 6.943 6.788 6.943 33,936 +0.29(+4.43%)
Nov 09, 2022 6.731 6.780 6.649 6.649 10,233 -0.08(-1.22%)
Nov 08, 2022 6.649 6.755 6.649 6.731 52,375 +0.08(+1.23%)
Nov 07, 2022 6.649 6.663 6.600 6.649 25,180 +0.02(+0.37%)
Nov 04, 2022 6.649 6.682 6.608 6.624 12,494 +0.02(+0.26%)
Nov 03, 2022 6.543 6.607 6.543 6.607 20,752 +0.04(+0.61%)
Nov 02, 2022 6.641 6.698 6.567 6.567 8,823 -0.07(-0.99%)
Nov 01, 2022 6.706 6.706 6.567 6.633 21,991 -0.03(-0.44%)
Oct 31, 2022 6.559 6.665 6.559 6.662 23,345 +0.02(+0.32%)
Oct 28, 2022 6.624 6.649 6.604 6.641 18,406 +0.07(+0.99%)
Oct 27, 2022 6.624 6.649 6.526 6.575 48,923 +0.01(+0.12%)
Oct 26, 2022 6.534 6.607 6.526 6.567 28,528 +0.05(+0.75%)
Oct 25, 2022 6.449 6.559 6.449 6.518 14,992 +0.14(+2.19%)
Oct 24, 2022 6.395 6.421 6.322 6.379 19,575 -0.02(-0.38%)
Oct 21, 2022 6.297 6.462 6.297 6.404 14,567 +0.08(+1.29%)
Oct 20, 2022 6.322 6.395 6.297 6.322 36,709 -0.07(-1.15%)
Oct 19, 2022 6.363 6.395 6.314 6.395 14,057 -0.02(-0.38%)
Oct 18, 2022 6.404 6.715 6.404 6.420 20,984 +0.09(+1.42%)
Oct 17, 2022 6.469 6.469 6.297 6.330 20,935 +0.05(+0.78%)
Oct 14, 2022 6.461 6.477 6.281 6.281 34,653 -0.18(-2.78%)
Oct 13, 2022 6.379 6.551 6.375 6.461 49,902 -0.01(-0.13%)
Oct 12, 2022 6.461 6.510 6.412 6.469 23,415 -0.04(-0.69%)
Oct 11, 2022 6.641 6.641 6.514 6.514 13,929 -0.13(-2.03%)
Oct 10, 2022 6.611 6.825 6.611 6.649 10,628 +0.04(+0.62%)
Oct 07, 2022 6.616 6.706 6.559 6.608 5,348 -0.06(-0.86%)
Oct 06, 2022 6.780 6.780 6.633 6.665 23,169 -0.17(-2.51%)
Oct 05, 2022 6.870 6.886 6.788 6.837 7,409 -0.11(-1.53%)
Oct 04, 2022 6.845 6.992 6.845 6.943 14,520 +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.