Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.016 8.078 7.888 7.888 114,112 -0.29(-3.49%)
Oct 28, 2011 8.182 8.244 8.154 8.174 50,959 -0.03(-0.40%)
Oct 27, 2011 8.026 8.268 8.026 8.206 68,652 +0.32(+4.03%)
Oct 26, 2011 7.860 7.888 7.723 7.888 136,634 +0.12(+1.59%)
Oct 25, 2011 7.888 7.941 7.765 7.765 299,171 -0.20(-2.56%)
Oct 24, 2011 7.988 8.064 7.955 7.969 116,137 +0.01(+0.18%)
Oct 21, 2011 7.822 7.983 7.822 7.955 66,163 +0.14(+1.82%)
Oct 20, 2011 7.851 7.884 7.689 7.813 83,659 -0.06(-0.78%)
Oct 19, 2011 7.917 7.960 7.851 7.874 72,399 -0.04(-0.54%)
Oct 18, 2011 7.765 7.964 7.711 7.917 55,507 +0.12(+1.58%)
Oct 17, 2011 7.893 7.917 7.760 7.794 63,788 -0.13(-1.67%)
Oct 14, 2011 7.870 7.945 7.870 7.926 78,712 +0.16(+2.08%)
Oct 13, 2011 7.727 7.789 7.632 7.765 66,376 -0.01(-0.18%)
Oct 12, 2011 7.708 7.865 7.708 7.779 46,729 +0.10(+1.36%)
Oct 11, 2011 7.580 7.704 7.547 7.675 70,302 +0.00(+0.06%)
Oct 10, 2011 7.486 7.670 7.476 7.670 111,368 +0.30(+4.12%)
Oct 07, 2011 7.357 7.476 7.329 7.367 99,308 +0.07(+0.91%)
Oct 06, 2011 7.135 7.334 7.125 7.301 97,631 +0.14(+1.92%)
Oct 05, 2011 7.030 7.220 7.007 7.163 92,628 +0.10(+1.41%)
Oct 04, 2011 6.902 7.064 6.793 7.064 201,389 +0.01(+0.13%)
Oct 03, 2011 7.192 7.247 7.040 7.054 149,565 -0.21(-2.87%)
Sep 30, 2011 7.381 7.414 7.244 7.263 85,675 -0.15(-1.98%)
Sep 29, 2011 7.433 7.504 7.305 7.410 111,495 +0.09(+1.17%)
Sep 28, 2011 7.353 7.457 7.296 7.324 136,428 -0.01(-0.19%)
Sep 27, 2011 7.329 7.481 7.315 7.339 77,795 +0.10(+1.38%)
Sep 26, 2011 7.168 7.239 7.045 7.239 104,453 +0.10(+1.46%)
Sep 23, 2011 7.040 7.182 7.040 7.135 110,849 +0.08(+1.07%)
Sep 22, 2011 7.116 7.187 6.879 7.059 293,800 -0.37(-4.92%)
Sep 21, 2011 7.571 7.637 7.405 7.424 90,082 -0.17(-2.19%)
Sep 20, 2011 7.656 7.751 7.585 7.590 99,711 -0.08(-1.05%)
Sep 19, 2011 7.652 7.693 7.506 7.670 93,816 -0.14(-1.74%)
Sep 16, 2011 7.774 7.839 7.759 7.806 93,330 +0.04(+0.48%)
Sep 15, 2011 7.722 7.769 7.708 7.769 90,587 +0.17(+2.28%)
Sep 14, 2011 7.609 7.689 7.445 7.595 174,678 -0.03(-0.43%)
Sep 13, 2011 7.483 7.628 7.483 7.628 63,709 +0.12(+1.62%)
Sep 12, 2011 7.497 7.530 7.380 7.506 93,759 -0.09(-1.23%)
Sep 09, 2011 7.783 7.783 7.506 7.600 142,230 -0.21(-2.74%)
Sep 08, 2011 7.741 7.914 7.741 7.815 50,700 -0.03(-0.43%)
Sep 07, 2011 7.970 7.970 7.816 7.849 191,201 -0.03(-0.36%)
Sep 06, 2011 7.783 7.877 7.755 7.877 142,996 -0.12(-1.52%)
Sep 02, 2011 7.970 8.069 7.947 7.999 48,501 -0.09(-1.16%)
Sep 01, 2011 7.956 8.102 7.952 8.092 103,107 +0.09(+1.11%)
Aug 31, 2011 7.886 8.045 7.858 8.003 141,569 +0.14(+1.79%)
Aug 30, 2011 7.839 7.905 7.792 7.863 69,484 +0.00(+0.00%)
Aug 29, 2011 7.722 7.877 7.703 7.863 55,548 +0.20(+2.57%)
Aug 26, 2011 7.558 7.684 7.445 7.666 42,843 +0.07(+0.93%)
Aug 25, 2011 7.778 7.839 7.553 7.595 64,489 -0.13(-1.64%)
Aug 24, 2011 7.591 7.757 7.591 7.722 120,827 +0.07(+0.92%)
Aug 23, 2011 7.413 7.652 7.398 7.652 108,787 +0.28(+3.75%)
Aug 22, 2011 7.544 7.586 7.361 7.375 81,488 +0.04(+0.58%)
Aug 19, 2011 7.192 7.483 7.103 7.333 410,853 -0.19(-2.55%)
Aug 18, 2011 7.553 7.572 7.356 7.525 226,146 -0.30(-3.78%)
Aug 17, 2011 7.783 7.914 7.783 7.820 154,944 +0.04(+0.54%)
Aug 16, 2011 7.736 7.853 7.713 7.778 131,937 -0.10(-1.25%)
Aug 15, 2011 7.656 7.877 7.656 7.877 122,941 +0.28(+3.70%)
Aug 12, 2011 7.534 7.628 7.497 7.595 71,937 +0.09(+1.25%)
Aug 11, 2011 7.098 7.900 7.098 7.502 251,928 +0.44(+6.17%)
Aug 10, 2011 7.347 7.370 7.061 7.066 195,245 -0.38(-5.10%)
Aug 09, 2011 7.380 7.445 6.939 7.445 229,616 +0.47(+6.72%)
Aug 08, 2011 7.380 7.380 6.925 6.976 305,775 -0.70(-9.10%)
Aug 05, 2011 7.736 7.830 7.422 7.675 247,778 +0.03(+0.37%)
Aug 04, 2011 8.074 8.074 7.642 7.647 241,102 -0.50(-6.16%)
Aug 03, 2011 8.158 8.200 7.905 8.149 205,997 +0.01(+0.12%)
Aug 02, 2011 8.303 8.346 8.120 8.139 131,095 -0.26(-3.07%)
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.