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, 2015 5.057 5.022 5.022 5.022 116,606 -0.06(-1.19%)
Dec 30, 2015 5.122 5.156 5.079 5.083 129,613 -0.03(-0.68%)
Dec 29, 2015 5.143 5.187 5.113 5.118 111,409 +0.00(+0.00%)
Dec 28, 2015 5.092 5.156 5.092 5.118 110,727 -0.03(-0.50%)
Dec 24, 2015 5.139 5.143 5.143 5.143 45,809 +0.02(+0.42%)
Dec 23, 2015 5.048 5.122 5.040 5.122 105,176 +0.12(+2.42%)
Dec 22, 2015 4.906 5.035 4.906 5.001 150,502 +0.12(+2.39%)
Dec 21, 2015 4.893 4.914 4.850 4.884 114,526 +0.00(+0.00%)
Dec 18, 2015 4.854 4.910 4.854 4.884 61,033 -0.00(-0.09%)
Dec 17, 2015 4.910 4.949 4.863 4.888 271,470 -0.05(-1.05%)
Dec 16, 2015 4.806 4.966 4.806 4.940 103,517 +0.14(+2.88%)
Dec 15, 2015 4.802 4.888 4.785 4.802 149,505 -0.00(-0.09%)
Dec 14, 2015 4.875 4.878 4.776 4.806 127,466 -0.10(-2.03%)
Dec 11, 2015 4.914 4.932 4.906 4.906 74,625 -0.05(-0.96%)
Dec 10, 2015 4.992 5.014 4.953 4.953 62,416 -0.06(-1.12%)
Dec 09, 2015 5.053 5.096 4.966 5.009 96,803 -0.03(-0.69%)
Dec 08, 2015 5.079 5.083 4.997 5.044 118,436 -0.06(-1.10%)
Dec 07, 2015 5.243 5.307 5.100 5.100 81,737 -0.15(-2.88%)
Dec 04, 2015 5.269 5.269 5.239 5.252 56,803 -0.02(-0.41%)
Dec 03, 2015 5.316 5.316 5.262 5.273 46,892 -0.01(-0.25%)
Dec 02, 2015 5.325 5.341 5.285 5.286 87,179 -0.07(-1.37%)
Dec 01, 2015 5.360 5.364 5.316 5.360 90,538 +0.06(+1.06%)
Nov 30, 2015 5.256 5.303 5.252 5.303 26,129 +0.05(+0.90%)
Nov 27, 2015 5.273 5.290 5.239 5.256 23,402 -0.04(-0.73%)
Nov 25, 2015 5.277 5.295 5.295 5.295 40,719 +0.03(+0.57%)
Nov 24, 2015 5.273 5.312 5.264 5.264 80,610 -0.04(-0.81%)
Nov 23, 2015 5.407 5.407 5.308 5.308 92,512 -0.10(-1.84%)
Nov 20, 2015 5.411 5.424 5.403 5.407 40,874 +0.00(+0.00%)
Nov 19, 2015 5.386 5.407 5.361 5.407 23,110 +0.04(+0.70%)
Nov 18, 2015 5.331 5.386 5.331 5.369 51,835 +0.04(+0.71%)
Nov 17, 2015 5.352 5.352 5.331 5.331 44,874 -0.01(-0.24%)
Nov 16, 2015 5.285 5.344 5.231 5.344 75,838 +0.06(+1.11%)
Nov 13, 2015 5.315 5.315 5.264 5.285 76,777 -0.03(-0.47%)
Nov 12, 2015 5.365 5.380 5.310 5.310 48,518 -0.08(-1.56%)
Nov 11, 2015 5.432 5.440 5.395 5.395 21,443 -0.02(-0.31%)
Nov 10, 2015 5.403 5.437 5.387 5.411 43,599 +0.00(+0.00%)
Nov 09, 2015 5.462 5.479 5.411 5.411 34,464 -0.07(-1.23%)
Nov 06, 2015 5.542 5.550 5.432 5.479 32,219 -0.08(-1.44%)
Nov 05, 2015 5.546 5.575 5.532 5.559 67,028 -0.01(-0.23%)
Nov 04, 2015 5.588 5.622 5.542 5.571 46,584 -0.04(-0.75%)
Nov 03, 2015 5.529 5.617 5.525 5.613 44,484 +0.08(+1.37%)
Nov 02, 2015 5.567 5.567 5.533 5.537 42,957 +0.01(+0.11%)
Oct 30, 2015 5.529 5.538 5.516 5.532 9,403 +0.02(+0.35%)
Oct 29, 2015 5.568 5.568 5.491 5.512 62,372 -0.01(-0.15%)
Oct 28, 2015 5.571 5.571 5.512 5.521 47,145 -0.05(-0.91%)
Oct 27, 2015 5.584 5.584 5.535 5.571 48,506 -0.02(-0.30%)
Oct 26, 2015 5.617 5.655 5.584 5.588 34,045 -0.05(-0.89%)
Oct 23, 2015 5.676 5.693 5.630 5.638 37,972 -0.00(-0.08%)
Oct 22, 2015 5.643 5.676 5.643 5.643 91,252 +0.00(+0.00%)
Oct 21, 2015 5.668 5.676 5.622 5.643 37,194 -0.02(-0.37%)
Oct 20, 2015 5.659 5.693 5.656 5.664 47,804 +0.00(+0.00%)
Oct 19, 2015 5.655 5.676 5.655 5.664 25,079 -0.02(-0.37%)
Oct 16, 2015 5.664 5.697 5.664 5.685 16,194 +0.02(+0.30%)
Oct 15, 2015 5.710 5.710 5.626 5.668 29,971 -0.02(-0.30%)
Oct 14, 2015 5.659 5.685 5.634 5.685 18,591 +0.00(+0.07%)
Oct 13, 2015 5.769 5.811 5.676 5.680 38,079 -0.16(-2.67%)
Oct 12, 2015 5.748 5.856 5.748 5.836 38,961 +0.11(+1.98%)
Oct 09, 2015 5.672 5.722 5.638 5.722 108,911 +0.08(+1.49%)
Oct 08, 2015 5.540 5.638 5.540 5.638 63,955 +0.06(+1.13%)
Oct 07, 2015 5.563 5.580 5.540 5.575 42,246 +0.04(+0.76%)
Oct 06, 2015 5.424 5.553 5.382 5.533 98,292 +0.08(+1.54%)
Oct 05, 2015 5.352 5.449 5.352 5.449 56,464 +0.12(+2.21%)
Oct 02, 2015 5.222 5.340 5.222 5.331 63,803 +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.