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 (%)
Feb 28, 2019 6.674 6.686 6.590 6.620 69,080 -0.05(-0.81%)
Feb 27, 2019 6.614 6.674 6.578 6.674 29,760 +0.09(+1.36%)
Feb 26, 2019 6.548 6.623 6.548 6.584 45,008 +0.02(+0.27%)
Feb 25, 2019 6.596 6.596 6.560 6.566 18,348 +0.02(+0.27%)
Feb 22, 2019 6.554 6.590 6.483 6.548 33,245 -0.01(-0.09%)
Feb 21, 2019 6.549 6.554 6.519 6.554 82,647 +0.02(+0.27%)
Feb 20, 2019 6.572 6.577 6.525 6.537 69,745 -0.02(-0.27%)
Feb 19, 2019 6.461 6.554 6.438 6.554 62,332 +0.09(+1.35%)
Feb 15, 2019 6.525 6.525 6.438 6.467 43,939 -0.04(-0.63%)
Feb 14, 2019 6.467 6.525 6.461 6.508 40,939 +0.01(+0.18%)
Feb 13, 2019 6.490 6.502 6.444 6.496 37,055 +0.04(+0.55%)
Feb 12, 2019 6.403 6.490 6.353 6.461 78,790 +0.13(+2.02%)
Feb 11, 2019 6.321 6.397 6.258 6.333 26,159 +0.02(+0.37%)
Feb 08, 2019 6.269 6.321 6.269 6.310 9,611 -0.03(-0.55%)
Feb 07, 2019 6.339 6.345 6.292 6.345 7,270 -0.02(-0.37%)
Feb 06, 2019 6.362 6.409 6.362 6.368 36,095 -0.01(-0.09%)
Feb 05, 2019 6.368 6.386 6.296 6.374 42,410 +0.02(+0.30%)
Feb 04, 2019 6.304 6.367 6.292 6.355 50,763 +0.07(+1.18%)
Feb 01, 2019 6.234 6.286 6.234 6.281 16,134 +0.05(+0.75%)
Jan 31, 2019 6.234 6.304 6.232 6.234 33,337 -0.03(-0.47%)
Jan 30, 2019 6.176 6.286 6.170 6.263 63,278 +0.08(+1.22%)
Jan 29, 2019 6.176 6.187 6.162 6.187 38,613 +0.04(+0.66%)
Jan 28, 2019 6.158 6.181 6.147 6.147 26,866 -0.03(-0.57%)
Jan 25, 2019 6.135 6.205 6.135 6.182 55,096 +0.06(+0.94%)
Jan 24, 2019 6.147 6.210 6.117 6.124 27,273 -0.05(-0.84%)
Jan 23, 2019 6.164 6.176 6.118 6.176 32,908 +0.03(+0.47%)
Jan 22, 2019 6.240 6.286 6.123 6.147 36,562 -0.09(-1.40%)
Jan 18, 2019 6.106 6.240 6.059 6.234 69,170 +0.12(+1.90%)
Jan 17, 2019 6.024 6.117 5.972 6.117 83,960 +0.09(+1.55%)
Jan 16, 2019 5.954 6.024 5.954 6.024 28,548 +0.04(+0.68%)
Jan 15, 2019 5.916 5.983 5.896 5.983 17,862 +0.10(+1.68%)
Jan 14, 2019 5.884 5.966 5.884 5.884 39,391 -0.08(-1.27%)
Jan 11, 2019 5.972 5.989 5.914 5.960 34,156 -0.03(-0.58%)
Jan 10, 2019 6.042 6.042 5.891 5.995 47,162 -0.03(-0.58%)
Jan 09, 2019 5.826 6.030 5.739 6.030 101,514 +0.17(+2.88%)
Jan 08, 2019 5.838 5.867 5.774 5.861 21,609 +0.10(+1.72%)
Jan 07, 2019 5.628 5.797 5.628 5.762 44,912 +0.16(+2.91%)
Jan 04, 2019 5.541 5.611 5.477 5.599 57,327 +0.15(+2.67%)
Jan 03, 2019 5.471 5.570 5.424 5.453 32,810 +0.03(+0.65%)
Jan 02, 2019 5.331 5.442 5.331 5.418 15,059 +0.05(+0.87%)
Dec 31, 2018 5.354 5.453 5.313 5.372 113,281 -0.01(-0.22%)
Dec 28, 2018 5.296 5.413 5.279 5.383 96,975 +0.09(+1.76%)
Dec 27, 2018 5.174 5.290 5.174 5.290 73,360 +0.00(+0.00%)
Dec 26, 2018 5.145 5.308 5.145 5.290 85,948 +0.15(+2.83%)
Dec 24, 2018 5.133 5.244 5.098 5.145 59,901 -0.10(-1.89%)
Dec 21, 2018 5.203 5.424 5.203 5.244 126,326 -0.03(-0.55%)
Dec 20, 2018 5.477 5.507 5.115 5.273 195,668 -0.22(-4.03%)
Dec 19, 2018 5.453 5.576 5.430 5.494 64,467 +0.00(+0.00%)
Dec 18, 2018 5.564 5.570 5.389 5.494 125,033 +0.01(+0.21%)
Dec 17, 2018 5.698 5.700 5.482 5.482 125,414 -0.24(-4.18%)
Dec 14, 2018 5.727 5.785 5.710 5.721 33,469 -0.03(-0.61%)
Dec 13, 2018 5.681 5.791 5.681 5.756 60,758 +0.05(+0.92%)
Dec 12, 2018 5.692 5.803 5.651 5.704 66,863 +0.02(+0.31%)
Dec 11, 2018 5.849 5.873 5.681 5.686 101,071 -0.14(-2.40%)
Dec 10, 2018 5.855 5.919 5.826 5.826 59,539 -0.03(-0.60%)
Dec 07, 2018 5.960 6.018 5.855 5.861 89,938 -0.09(-1.47%)
Dec 06, 2018 6.042 6.147 5.908 5.949 67,426 -0.09(-1.54%)
Dec 04, 2018 6.123 6.123 6.018 6.042 81,700 -0.06(-0.96%)
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.