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

8.600 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 5.052 5.017 5.017 5.017 116,721 -0.06(-1.19%)
Dec 30, 2015 5.117 5.151 5.074 5.078 129,741 -0.03(-0.68%)
Dec 29, 2015 5.138 5.182 5.108 5.112 111,520 +0.00(+0.00%)
Dec 28, 2015 5.087 5.151 5.087 5.112 110,837 -0.03(-0.50%)
Dec 24, 2015 5.134 5.138 5.138 5.138 45,855 +0.02(+0.42%)
Dec 23, 2015 5.043 5.117 5.035 5.117 105,281 +0.12(+2.42%)
Dec 22, 2015 4.901 5.030 4.901 4.996 150,652 +0.12(+2.39%)
Dec 21, 2015 4.888 4.910 4.845 4.879 114,639 +0.00(+0.00%)
Dec 18, 2015 4.849 4.905 4.849 4.879 61,093 -0.00(-0.09%)
Dec 17, 2015 4.905 4.944 4.858 4.884 271,739 -0.05(-1.05%)
Dec 16, 2015 4.802 4.961 4.802 4.935 103,620 +0.14(+2.88%)
Dec 15, 2015 4.797 4.884 4.780 4.797 149,654 -0.00(-0.09%)
Dec 14, 2015 4.871 4.873 4.771 4.802 127,592 -0.10(-2.03%)
Dec 11, 2015 4.910 4.927 4.901 4.901 74,699 -0.05(-0.96%)
Dec 10, 2015 4.987 5.009 4.948 4.948 62,478 -0.06(-1.12%)
Dec 09, 2015 5.048 5.091 4.961 5.005 96,900 -0.03(-0.69%)
Dec 08, 2015 5.074 5.078 4.992 5.039 118,553 -0.06(-1.10%)
Dec 07, 2015 5.238 5.302 5.095 5.095 81,818 -0.15(-2.88%)
Dec 04, 2015 5.264 5.264 5.233 5.246 56,860 -0.02(-0.41%)
Dec 03, 2015 5.311 5.311 5.257 5.268 46,938 -0.01(-0.25%)
Dec 02, 2015 5.320 5.336 5.280 5.281 87,265 -0.07(-1.37%)
Dec 01, 2015 5.354 5.359 5.311 5.354 90,628 +0.06(+1.06%)
Nov 30, 2015 5.251 5.298 5.246 5.298 26,155 +0.05(+0.90%)
Nov 27, 2015 5.268 5.285 5.233 5.251 23,425 -0.04(-0.73%)
Nov 25, 2015 5.272 5.290 5.290 5.290 40,760 +0.03(+0.57%)
Nov 24, 2015 5.268 5.307 5.259 5.259 80,690 -0.04(-0.81%)
Nov 23, 2015 5.402 5.402 5.302 5.302 92,604 -0.10(-1.84%)
Nov 20, 2015 5.406 5.419 5.397 5.402 40,915 +0.00(+0.00%)
Nov 19, 2015 5.381 5.402 5.356 5.402 23,133 +0.04(+0.70%)
Nov 18, 2015 5.326 5.381 5.326 5.364 51,887 +0.04(+0.71%)
Nov 17, 2015 5.347 5.347 5.326 5.326 44,919 -0.01(-0.24%)
Nov 16, 2015 5.280 5.339 5.225 5.339 75,913 +0.06(+1.11%)
Nov 13, 2015 5.309 5.309 5.259 5.280 76,853 -0.03(-0.48%)
Nov 12, 2015 5.360 5.375 5.305 5.305 48,566 -0.08(-1.56%)
Nov 11, 2015 5.427 5.434 5.389 5.389 21,464 -0.02(-0.31%)
Nov 10, 2015 5.398 5.431 5.382 5.406 43,643 +0.00(+0.00%)
Nov 09, 2015 5.456 5.473 5.406 5.406 34,498 -0.07(-1.23%)
Nov 06, 2015 5.536 5.545 5.427 5.473 32,251 -0.08(-1.44%)
Nov 05, 2015 5.540 5.570 5.526 5.553 67,095 -0.01(-0.23%)
Nov 04, 2015 5.582 5.616 5.536 5.566 46,630 -0.04(-0.75%)
Nov 03, 2015 5.524 5.612 5.519 5.608 44,528 +0.08(+1.37%)
Nov 02, 2015 5.561 5.561 5.528 5.532 43,000 +0.01(+0.11%)
Oct 30, 2015 5.524 5.533 5.511 5.526 9,413 +0.02(+0.35%)
Oct 29, 2015 5.562 5.562 5.486 5.507 62,433 -0.01(-0.15%)
Oct 28, 2015 5.566 5.566 5.507 5.515 47,192 -0.05(-0.91%)
Oct 27, 2015 5.578 5.578 5.529 5.566 48,554 -0.02(-0.30%)
Oct 26, 2015 5.612 5.650 5.578 5.582 34,079 -0.05(-0.89%)
Oct 23, 2015 5.671 5.687 5.624 5.632 38,010 -0.00(-0.08%)
Oct 22, 2015 5.637 5.671 5.637 5.637 91,342 +0.00(+0.00%)
Oct 21, 2015 5.662 5.671 5.616 5.637 37,231 -0.02(-0.37%)
Oct 20, 2015 5.654 5.687 5.650 5.658 47,852 +0.00(+0.00%)
Oct 19, 2015 5.650 5.671 5.650 5.658 25,104 -0.02(-0.37%)
Oct 16, 2015 5.658 5.692 5.658 5.679 16,210 +0.02(+0.30%)
Oct 15, 2015 5.704 5.704 5.620 5.662 30,001 -0.02(-0.30%)
Oct 14, 2015 5.654 5.679 5.629 5.679 18,609 +0.00(+0.07%)
Oct 13, 2015 5.763 5.805 5.671 5.675 38,117 -0.16(-2.67%)
Oct 12, 2015 5.742 5.850 5.742 5.830 39,000 +0.11(+1.98%)
Oct 09, 2015 5.666 5.717 5.633 5.717 109,019 +0.08(+1.49%)
Oct 08, 2015 5.534 5.633 5.534 5.633 64,019 +0.06(+1.13%)
Oct 07, 2015 5.557 5.574 5.535 5.570 42,288 +0.04(+0.76%)
Oct 06, 2015 5.419 5.548 5.377 5.528 98,389 +0.08(+1.54%)
Oct 05, 2015 5.347 5.444 5.347 5.444 56,520 +0.12(+2.21%)
Oct 02, 2015 5.217 5.335 5.217 5.326 63,867 +0.08(+1.53%)
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.