FinancialContent is the trusted provider of stock market information to the media industry.
Macquarie/First Trust Global Infrastructure/Util (NY: MFD)
10.00 USD  +0.18 (+1.83%)
Official Closing Price  /  Updated: 6:30 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2019 9.890 10.05 9.850 10.00 61,207 +0.18(+1.83%)
Aug 16, 2019 9.860 9.900 9.820 9.820 45,100 +0.00(+0.00%)
Aug 15, 2019 9.880 9.880 9.810 9.820 37,305 +0.00(+0.00%)
Aug 14, 2019 9.930 9.931 9.800 9.820 136,695 -0.17(-1.70%)
Aug 13, 2019 9.950 10.03 9.880 9.990 25,185 +0.14(+1.42%)
Aug 12, 2019 9.880 10.01 9.820 9.850 35,443 -0.15(-1.50%)
Aug 09, 2019 9.970 10.00 9.950 10.00 18,000 +0.09(+0.91%)
Aug 08, 2019 9.900 10.00 9.870 9.910 30,691 +0.03(+0.30%)
Aug 07, 2019 9.930 9.944 9.840 9.880 34,241 -0.10(-1.00%)
Aug 06, 2019 10.03 10.03 9.800 9.980 30,495 +0.12(+1.22%)
Aug 05, 2019 10.24 10.24 9.810 9.860 81,250 -0.35(-3.43%)
Aug 02, 2019 10.23 10.23 10.15 10.21 22,900 +0.06(+0.59%)
Aug 01, 2019 10.23 10.27 10.15 10.15 31,161 -0.09(-0.88%)
Jul 31, 2019 10.23 10.25 10.20 10.24 13,608 +0.02(+0.20%)
Jul 30, 2019 10.26 10.31 10.20 10.22 42,721 -0.08(-0.78%)
Jul 29, 2019 10.34 10.36 10.26 10.30 14,151 -0.02(-0.19%)
Jul 26, 2019 10.32 10.35 10.27 10.32 17,200 +0.01(+0.10%)
Jul 25, 2019 10.37 10.38 10.29 10.31 31,166 -0.06(-0.58%)
Jul 24, 2019 10.32 10.37 10.29 10.37 33,954 +0.06(+0.58%)
Jul 23, 2019 10.42 10.42 10.27 10.31 39,627 -0.08(-0.77%)
Jul 22, 2019 10.46 10.46 10.37 10.39 16,462 -0.03(-0.29%)
Jul 19, 2019 10.42 10.44 10.40 10.42 24,300 +0.00(+0.00%)
Jul 18, 2019 10.43 10.53 10.37 10.42 53,754 -0.06(-0.57%)
Jul 17, 2019 10.46 10.50 10.42 10.48 16,506 +0.07(+0.67%)
Jul 16, 2019 10.34 10.43 10.34 10.41 13,118 -0.02(-0.19%)
Jul 15, 2019 10.45 10.45 10.38 10.43 24,355 +0.00(+0.00%)
Jul 12, 2019 10.51 10.51 10.43 10.43 15,800 -0.05(-0.48%)
Jul 11, 2019 10.42 10.50 10.42 10.48 31,996 +0.00(+0.00%)
Jul 10, 2019 10.47 10.48 10.34 10.48 28,632 +0.09(+0.87%)
Jul 09, 2019 10.41 10.45 10.37 10.39 19,356 -0.02(-0.19%)
Jul 08, 2019 10.34 10.45 10.34 10.41 29,701 -0.05(-0.48%)
Jul 05, 2019 10.52 10.53 10.41 10.46 22,200 -0.03(-0.29%)
Jul 03, 2019 10.42 10.50 10.42 10.49 12,700 +0.12(+1.16%)
Jul 02, 2019 10.32 10.42 10.32 10.37 14,886 +0.05(+0.48%)
Jul 01, 2019 10.39 10.44 10.30 10.32 24,404 -0.06(-0.58%)
Jun 28, 2019 10.34 10.45 10.34 10.38 15,700 +0.03(+0.29%)
Jun 27, 2019 10.34 10.40 10.34 10.35 15,692 +0.02(+0.19%)
Jun 26, 2019 10.33 10.40 10.33 10.33 16,156 -0.03(-0.29%)
Jun 25, 2019 10.36 10.40 10.34 10.36 29,481 -0.04(-0.38%)
Jun 24, 2019 10.38 10.45 10.38 10.40 40,872 +0.01(+0.10%)
Jun 21, 2019 10.45 10.50 10.39 10.39 29,000 -0.12(-1.14%)
Jun 20, 2019 10.45 10.56 10.43 10.51 62,363 +0.07(+0.67%)
Jun 19, 2019 10.45 10.45 10.37 10.44 20,226 +0.01(+0.10%)
Jun 18, 2019 10.50 10.50 10.42 10.43 25,652 +0.01(+0.10%)
Jun 17, 2019 10.46 10.47 10.41 10.42 13,871 -0.01(-0.10%)
Jun 14, 2019 10.44 10.46 10.33 10.43 24,200 +0.02(+0.19%)
Jun 13, 2019 10.43 10.46 10.32 10.41 19,937 +0.00(+0.00%)
Jun 12, 2019 10.45 10.45 10.34 10.41 13,360 +0.01(+0.10%)
Jun 11, 2019 10.42 10.44 10.28 10.40 9,363 +0.06(+0.58%)
Jun 10, 2019 10.33 10.41 10.29 10.34 25,427 -0.05(-0.48%)
Jun 07, 2019 10.37 10.45 10.30 10.39 15,600 +0.10(+0.97%)
Jun 06, 2019 10.23 10.30 10.22 10.29 31,391 +0.02(+0.19%)
Jun 05, 2019 10.19 10.29 10.17 10.27 17,406 +0.13(+1.28%)
Jun 04, 2019 10.20 10.20 10.13 10.14 18,433 +0.02(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.