Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie Global Infrastructure Total Return Fund Inc. (NY: MGU )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 7.984 8.002 7.910 7.933 78,695 +0.00(+0.00%)
Jan 28, 2011 8.108 8.108 7.915 7.933 116,229 -0.15(-1.87%)
Jan 27, 2011 8.039 8.089 8.007 8.085 78,717 +0.04(+0.46%)
Jan 26, 2011 8.007 8.071 8.007 8.048 128,818 +0.01(+0.17%)
Jan 25, 2011 8.011 8.034 7.938 8.034 189,367 +0.04(+0.46%)
Jan 24, 2011 7.975 8.021 7.947 7.998 107,802 +0.03(+0.35%)
Jan 21, 2011 7.938 7.984 7.938 7.970 102,160 +0.06(+0.75%)
Jan 20, 2011 7.874 7.929 7.818 7.910 62,784 +0.02(+0.23%)
Jan 19, 2011 7.956 7.965 7.874 7.892 92,017 -0.06(-0.81%)
Jan 18, 2011 7.901 7.970 7.901 7.956 65,241 +0.04(+0.46%)
Jan 14, 2011 7.869 7.938 7.869 7.919 99,338 +0.00(+0.06%)
Jan 13, 2011 7.924 7.933 7.874 7.915 101,531 +0.02(+0.29%)
Jan 12, 2011 7.860 7.929 7.860 7.892 151,334 +0.06(+0.76%)
Jan 11, 2011 7.832 7.860 7.782 7.832 107,386 +0.03(+0.41%)
Jan 10, 2011 7.782 7.805 7.745 7.800 109,293 -0.07(-0.88%)
Jan 07, 2011 7.887 7.906 7.795 7.869 88,613 +0.00(+0.06%)
Jan 06, 2011 7.975 7.979 7.823 7.864 84,855 -0.11(-1.38%)
Jan 05, 2011 7.947 7.988 7.915 7.975 130,851 -0.04(-0.52%)
Jan 04, 2011 8.021 8.048 7.942 8.016 142,859 -0.00(-0.06%)
Jan 03, 2011 7.952 8.030 7.942 8.021 122,956 +0.08(+1.04%)
Dec 31, 2010 7.892 7.938 7.855 7.938 82,676 +0.06(+0.76%)
Dec 30, 2010 7.851 7.878 7.814 7.878 70,960 +0.05(+0.65%)
Dec 29, 2010 7.851 7.851 7.764 7.828 116,116 +0.01(+0.12%)
Dec 28, 2010 7.814 7.818 7.754 7.818 80,123 -0.01(-0.17%)
Dec 27, 2010 7.740 7.832 7.727 7.832 176,514 +0.03(+0.41%)
Dec 23, 2010 7.740 7.800 7.731 7.800 104,448 +0.06(+0.71%)
Dec 22, 2010 7.685 7.782 7.676 7.745 137,371 +0.04(+0.48%)
Dec 21, 2010 7.681 7.713 7.639 7.708 77,676 +0.08(+1.02%)
Dec 20, 2010 7.676 7.721 7.571 7.630 74,707 -0.01(-0.18%)
Dec 17, 2010 7.689 7.693 7.541 7.644 149,704 -0.01(-0.18%)
Dec 16, 2010 7.657 7.680 7.580 7.657 95,321 -0.00(-0.06%)
Dec 15, 2010 7.812 7.812 7.589 7.662 150,118 -0.13(-1.63%)
Dec 14, 2010 7.794 7.844 7.712 7.789 203,627 +0.02(+0.29%)
Dec 13, 2010 7.816 7.816 7.698 7.766 98,025 +0.03(+0.41%)
Dec 10, 2010 7.721 7.744 7.678 7.735 71,346 +0.04(+0.50%)
Dec 09, 2010 7.794 7.794 7.648 7.696 100,536 -0.04(-0.50%)
Dec 08, 2010 7.776 7.776 7.671 7.735 297,514 -0.01(-0.18%)
Dec 07, 2010 7.880 7.880 7.726 7.748 119,509 -0.02(-0.23%)
Dec 06, 2010 7.762 7.780 7.694 7.766 136,785 +0.00(+0.06%)
Dec 03, 2010 7.644 7.762 7.635 7.762 133,378 +0.08(+1.01%)
Dec 02, 2010 7.607 7.698 7.603 7.685 96,789 +0.10(+1.26%)
Dec 01, 2010 7.616 7.621 7.544 7.589 180,702 +0.12(+1.58%)
Nov 30, 2010 7.471 7.494 7.371 7.471 134,096 -0.09(-1.14%)
Nov 29, 2010 7.562 7.562 7.416 7.557 166,021 +0.01(+0.18%)
Nov 26, 2010 7.616 7.639 7.544 7.544 62,793 -0.15(-1.95%)
Nov 24, 2010 7.721 7.694 7.694 7.694 91,331 +0.05(+0.71%)
Nov 23, 2010 7.703 7.703 7.580 7.639 184,210 -0.13(-1.70%)
Nov 22, 2010 7.780 7.780 7.639 7.771 91,261 -0.02(-0.23%)
Nov 19, 2010 7.798 7.798 7.641 7.789 112,962 +0.02(+0.23%)
Nov 18, 2010 7.807 7.830 7.766 7.771 119,038 +0.11(+1.42%)
Nov 17, 2010 7.662 7.689 7.616 7.662 94,117 +0.07(+0.90%)
Nov 16, 2010 7.771 7.771 7.566 7.594 151,370 -0.30(-3.86%)
Nov 15, 2010 7.898 7.925 7.798 7.898 138,613 +0.08(+1.05%)
Nov 12, 2010 7.980 7.980 7.816 7.816 169,724 -0.15(-1.88%)
Nov 11, 2010 7.885 7.966 7.875 7.966 112,865 +0.01(+0.11%)
Nov 10, 2010 7.957 7.980 7.866 7.957 108,865 -0.01(-0.11%)
Nov 09, 2010 8.116 8.130 7.944 7.966 252,190 -0.13(-1.63%)
Nov 08, 2010 8.135 8.135 8.039 8.098 126,550 -0.09(-1.05%)
Nov 05, 2010 8.212 8.212 8.121 8.184 121,703 +0.02(+0.22%)
Nov 04, 2010 8.157 8.184 8.130 8.166 85,619 +0.12(+1.53%)
Nov 03, 2010 8.048 8.048 7.961 8.044 103,394 +0.05(+0.63%)
Nov 02, 2010 8.012 8.066 7.944 7.994 193,263 +0.05(+0.69%)
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.