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 (%)
Mar 31, 2011 8.466 8.480 8.396 8.457 95,975 -0.02(-0.22%)
Mar 30, 2011 8.266 8.475 8.266 8.475 207,822 +0.22(+2.64%)
Mar 29, 2011 8.234 8.285 8.199 8.257 73,206 +0.02(+0.23%)
Mar 28, 2011 8.262 8.262 8.206 8.239 135,191 +0.01(+0.17%)
Mar 25, 2011 8.146 8.225 8.141 8.225 251,621 +0.06(+0.74%)
Mar 24, 2011 8.076 8.174 8.076 8.164 74,964 +0.07(+0.92%)
Mar 23, 2011 8.044 8.095 7.988 8.090 118,354 +0.04(+0.52%)
Mar 22, 2011 8.044 8.053 8.002 8.048 101,034 +0.01(+0.12%)
Mar 21, 2011 8.016 8.039 8.009 8.039 101,744 +0.18(+2.34%)
Mar 18, 2011 7.924 7.924 7.814 7.855 121,832 +0.06(+0.71%)
Mar 17, 2011 7.805 7.864 7.750 7.800 241,582 +0.15(+1.98%)
Mar 16, 2011 7.869 7.869 7.543 7.648 161,480 -0.23(-2.92%)
Mar 15, 2011 7.820 8.025 7.786 7.878 181,018 -0.15(-1.83%)
Mar 14, 2011 8.094 8.094 7.931 8.025 84,281 -0.09(-1.13%)
Mar 11, 2011 8.099 8.145 8.044 8.117 93,641 -0.02(-0.23%)
Mar 10, 2011 8.186 8.191 8.034 8.135 106,820 -0.09(-1.12%)
Mar 09, 2011 8.241 8.252 8.210 8.227 103,573 -0.05(-0.61%)
Mar 08, 2011 8.200 8.278 8.145 8.278 150,537 +0.06(+0.78%)
Mar 07, 2011 8.227 8.247 8.140 8.213 114,372 -0.03(-0.39%)
Mar 04, 2011 8.250 8.255 8.158 8.246 99,759 -0.05(-0.55%)
Mar 03, 2011 8.181 8.292 8.131 8.292 171,085 +0.12(+1.52%)
Mar 02, 2011 8.048 8.168 8.048 8.168 151,839 +0.10(+1.20%)
Mar 01, 2011 8.168 8.181 8.071 8.071 70,150 -0.08(-0.96%)
Feb 28, 2011 8.099 8.168 8.099 8.149 109,720 +0.03(+0.34%)
Feb 25, 2011 7.979 8.122 7.979 8.122 69,517 +0.15(+1.84%)
Feb 24, 2011 8.030 8.039 7.956 7.975 73,612 -0.02(-0.23%)
Feb 23, 2011 7.993 8.057 7.947 7.993 77,939 -0.02(-0.29%)
Feb 22, 2011 8.145 8.172 7.993 8.016 96,674 -0.16(-1.97%)
Feb 18, 2011 8.163 8.204 8.154 8.177 155,222 -0.00(-0.06%)
Feb 17, 2011 8.154 8.195 8.133 8.181 138,375 +0.04(+0.45%)
Feb 16, 2011 8.149 8.177 8.108 8.145 158,058 +0.02(+0.28%)
Feb 15, 2011 8.126 8.140 8.108 8.122 68,233 -0.01(-0.17%)
Feb 14, 2011 8.172 8.172 8.131 8.135 96,424 -0.04(-0.51%)
Feb 11, 2011 8.172 8.177 8.053 8.177 133,196 +0.10(+1.25%)
Feb 10, 2011 8.062 8.099 8.062 8.076 94,310 -0.03(-0.34%)
Feb 09, 2011 8.103 8.131 8.053 8.103 101,718 -0.04(-0.51%)
Feb 08, 2011 8.066 8.154 8.066 8.145 124,225 +0.06(+0.68%)
Feb 07, 2011 8.108 8.149 8.089 8.089 73,438 -0.02(-0.28%)
Feb 04, 2011 8.062 8.112 8.032 8.112 76,065 +0.03(+0.34%)
Feb 03, 2011 8.044 8.085 8.007 8.085 61,948 +0.00(+0.00%)
Feb 02, 2011 8.080 8.117 8.066 8.085 129,541 +0.00(+0.00%)
Feb 01, 2011 7.961 8.085 7.961 8.085 102,199 +0.15(+1.91%)
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%)
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.