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

8.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 3.238 3.229 3.229 3.229 87,315 -0.00(-0.03%)
Dec 30, 2009 3.238 3.238 3.212 3.230 137,295 -0.00(-0.08%)
Dec 29, 2009 3.225 3.233 3.209 3.233 92,473 +0.01(+0.16%)
Dec 28, 2009 3.238 3.254 3.209 3.227 160,208 -0.01(-0.32%)
Dec 24, 2009 3.207 3.238 3.207 3.238 49,631 +0.02(+0.78%)
Dec 23, 2009 3.186 3.220 3.180 3.213 128,889 +0.01(+0.44%)
Dec 22, 2009 3.194 3.201 3.185 3.199 138,130 +0.03(+0.92%)
Dec 21, 2009 3.186 3.196 3.157 3.170 136,602 +0.02(+0.57%)
Dec 18, 2009 3.217 3.217 3.136 3.152 167,752 -0.03(-0.90%)
Dec 17, 2009 3.194 3.194 3.152 3.180 114,091 -0.03(-0.81%)
Dec 16, 2009 3.170 3.220 3.170 3.207 55,027 +0.04(+1.24%)
Dec 15, 2009 3.173 3.178 3.136 3.167 88,797 +0.01(+0.17%)
Dec 14, 2009 3.152 3.173 3.152 3.162 122,072 +0.03(+1.09%)
Dec 11, 2009 3.147 3.147 3.105 3.128 64,146 +0.01(+0.34%)
Dec 10, 2009 3.147 3.147 3.089 3.118 178,563 +0.01(+0.17%)
Dec 09, 2009 3.097 3.120 3.084 3.113 79,797 +0.02(+0.59%)
Dec 08, 2009 3.133 3.133 3.084 3.094 140,642 -0.03(-0.84%)
Dec 07, 2009 3.139 3.149 3.118 3.120 138,708 -0.01(-0.17%)
Dec 04, 2009 3.133 3.160 3.102 3.126 147,670 -0.01(-0.33%)
Dec 03, 2009 3.152 3.160 3.126 3.136 110,982 +0.02(+0.50%)
Dec 02, 2009 3.120 3.133 3.120 3.120 49,179 +0.02(+0.67%)
Dec 01, 2009 3.113 3.123 3.094 3.100 157,006 +0.04(+1.19%)
Nov 30, 2009 3.021 3.063 3.021 3.063 86,522 +0.02(+0.69%)
Nov 27, 2009 3.066 3.066 2.992 3.042 68,940 -0.04(-1.40%)
Nov 25, 2009 3.084 3.100 3.063 3.085 87,276 +0.03(+1.08%)
Nov 24, 2009 3.068 3.071 3.024 3.053 149,240 +0.00(+0.09%)
Nov 23, 2009 3.032 3.092 3.032 3.050 241,886 +0.02(+0.56%)
Nov 20, 2009 3.055 3.055 3.000 3.033 126,124 -0.02(-0.73%)
Nov 19, 2009 3.068 3.068 3.037 3.055 109,936 -0.02(-0.59%)
Nov 18, 2009 3.055 3.084 3.055 3.073 108,493 +0.04(+1.22%)
Nov 17, 2009 3.037 3.057 3.027 3.036 101,036 -0.01(-0.27%)
Nov 16, 2009 3.034 3.065 3.027 3.045 59,647 +0.02(+0.77%)
Nov 13, 2009 3.032 3.045 3.021 3.021 87,991 +0.00(+0.00%)
Nov 12, 2009 3.021 3.037 3.019 3.021 267,985 -0.02(-0.51%)
Nov 11, 2009 3.029 3.063 3.024 3.037 54,996 +0.02(+0.55%)
Nov 10, 2009 3.008 3.021 2.998 3.020 128,849 +0.01(+0.21%)
Nov 09, 2009 2.965 3.014 2.965 3.014 118,135 +0.06(+2.10%)
Nov 06, 2009 2.908 2.972 2.908 2.952 129,838 +0.01(+0.44%)
Nov 05, 2009 2.923 2.941 2.913 2.939 67,685 +0.06(+2.06%)
Nov 04, 2009 2.885 2.934 2.867 2.880 68,115 -0.01(-0.27%)
Nov 03, 2009 2.895 2.895 2.844 2.887 69,663 +0.01(+0.18%)
Nov 02, 2009 2.872 2.952 2.867 2.882 75,462 +0.00(+0.00%)
Oct 30, 2009 2.975 2.975 2.874 2.882 63,243 -0.08(-2.70%)
Oct 29, 2009 2.880 2.983 2.880 2.962 106,835 +0.08(+2.77%)
Oct 28, 2009 3.001 3.001 2.841 2.882 128,919 -0.11(-3.62%)
Oct 27, 2009 3.047 3.052 2.960 2.990 143,508 -0.07(-2.41%)
Oct 26, 2009 3.101 3.101 3.063 3.064 113,612 -0.02(-0.54%)
Oct 23, 2009 3.094 3.098 3.073 3.081 59,356 -0.02(-0.50%)
Oct 22, 2009 3.052 3.099 3.052 3.096 125,098 +0.03(+0.92%)
Oct 21, 2009 3.065 3.094 3.063 3.068 92,002 +0.01(+0.42%)
Oct 20, 2009 3.055 3.065 3.039 3.055 129,454 -0.00(-0.08%)
Oct 19, 2009 3.045 3.091 3.045 3.057 70,858 +0.00(+0.00%)
Oct 16, 2009 3.045 3.063 3.037 3.057 51,916 -0.02(-0.59%)
Oct 15, 2009 3.081 3.099 3.042 3.076 90,823 -0.02(-0.75%)
Oct 14, 2009 3.081 3.099 3.070 3.099 54,329 +0.04(+1.35%)
Oct 13, 2009 3.083 3.086 3.014 3.057 75,458 -0.01(-0.42%)
Oct 12, 2009 3.081 3.091 3.055 3.070 202,236 +0.00(+0.00%)
Oct 09, 2009 3.052 3.070 3.039 3.070 88,383 +0.03(+0.83%)
Oct 08, 2009 3.006 3.055 3.006 3.045 104,908 +0.04(+1.39%)
Oct 07, 2009 3.003 3.003 2.975 3.003 146,929 +0.01(+0.34%)
Oct 06, 2009 2.952 3.024 2.952 2.993 29,395 +0.01(+0.48%)
Oct 05, 2009 2.972 2.979 2.946 2.979 40,508 +0.04(+1.27%)
Oct 02, 2009 2.941 2.941 2.892 2.941 82,347 -0.04(-1.21%)
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.