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 (%)
Aug 31, 2006 10.53 10.53 10.45 10.52 135,625 +0.06(+0.53%)
Aug 30, 2006 10.47 10.49 10.41 10.47 92,588 +0.05(+0.45%)
Aug 29, 2006 10.42 10.42 10.32 10.42 129,809 +0.02(+0.17%)
Aug 28, 2006 10.32 10.42 10.32 10.40 147,955 +0.08(+0.79%)
Aug 25, 2006 10.39 10.41 10.30 10.32 120,969 -0.04(-0.37%)
Aug 24, 2006 10.38 10.39 10.30 10.36 125,622 +0.00(+0.00%)
Aug 23, 2006 10.32 10.36 10.27 10.36 137,486 -0.02(-0.21%)
Aug 22, 2006 10.38 10.40 10.29 10.38 214,953 +0.00(+0.04%)
Aug 21, 2006 10.36 10.38 10.27 10.38 135,160 +0.04(+0.42%)
Aug 18, 2006 10.34 10.36 10.27 10.33 78,862 -0.04(-0.41%)
Aug 17, 2006 10.38 10.38 10.27 10.38 157,493 +0.04(+0.42%)
Aug 16, 2006 10.39 10.40 10.29 10.33 205,415 -0.03(-0.33%)
Aug 15, 2006 10.41 10.55 10.27 10.37 271,018 +0.05(+0.50%)
Aug 14, 2006 10.42 10.42 10.24 10.32 119,573 -0.09(-0.91%)
Aug 11, 2006 10.36 10.41 10.32 10.41 94,216 +0.04(+0.41%)
Aug 10, 2006 10.36 10.37 10.27 10.37 99,101 -0.00(-0.04%)
Aug 09, 2006 10.33 10.39 10.28 10.37 218,443 +0.06(+0.54%)
Aug 08, 2006 10.30 10.32 10.24 10.32 124,226 +0.03(+0.33%)
Aug 07, 2006 10.25 10.31 10.22 10.28 143,302 +0.03(+0.34%)
Aug 04, 2006 10.21 10.25 10.17 10.25 111,896 +0.06(+0.55%)
Aug 03, 2006 10.11 10.20 10.08 10.19 121,202 +0.09(+0.85%)
Aug 02, 2006 10.06 10.14 10.01 10.11 87,935 +0.03(+0.30%)
Aug 01, 2006 9.990 10.08 9.938 10.08 129,344 +0.08(+0.82%)
Jul 31, 2006 10.03 10.05 9.934 9.994 111,664 -0.02(-0.21%)
Jul 28, 2006 9.964 10.02 9.895 10.02 48,155 +0.06(+0.65%)
Jul 27, 2006 9.977 9.994 9.908 9.951 128,413 +0.00(+0.00%)
Jul 26, 2006 9.878 9.960 9.844 9.951 109,337 +0.11(+1.09%)
Jul 25, 2006 9.822 9.887 9.758 9.844 209,835 +0.06(+0.62%)
Jul 24, 2006 9.968 9.990 9.758 9.784 245,661 -0.08(-0.83%)
Jul 21, 2006 9.848 9.967 9.822 9.865 167,031 +0.02(+0.22%)
Jul 20, 2006 9.994 9.994 9.809 9.844 140,976 -0.15(-1.51%)
Jul 19, 2006 9.736 9.994 9.715 9.994 130,042 +0.28(+2.92%)
Jul 18, 2006 9.754 9.775 9.655 9.711 96,077 -0.01(-0.09%)
Jul 17, 2006 9.741 9.771 9.642 9.719 154,701 -0.12(-1.18%)
Jul 14, 2006 9.930 9.930 9.745 9.835 128,646 -0.07(-0.74%)
Jul 13, 2006 9.865 9.968 9.861 9.908 110,733 +0.04(+0.44%)
Jul 12, 2006 9.913 9.917 9.822 9.865 103,754 -0.11(-1.12%)
Jul 11, 2006 10.12 10.12 9.865 9.977 98,636 -0.15(-1.44%)
Jul 10, 2006 9.930 10.18 9.861 10.12 236,355 +0.24(+2.39%)
Jul 07, 2006 9.818 9.887 9.809 9.887 114,688 +0.07(+0.74%)
Jul 06, 2006 9.771 9.874 9.758 9.814 140,278 +0.00(+0.00%)
Jul 05, 2006 9.822 9.835 9.758 9.814 100,963 -0.01(-0.09%)
Jul 03, 2006 9.741 9.822 9.736 9.822 51,179 +0.10(+1.02%)
Jun 30, 2006 9.672 9.736 9.612 9.723 174,475 +0.08(+0.80%)
Jun 29, 2006 9.453 9.663 9.388 9.646 176,569 +0.21(+2.28%)
Jun 28, 2006 9.306 9.453 9.306 9.431 49,318 +0.15(+1.57%)
Jun 27, 2006 9.220 9.306 9.147 9.285 128,646 +0.02(+0.23%)
Jun 26, 2006 9.242 9.298 9.169 9.263 101,428 +0.00(+0.00%)
Jun 23, 2006 9.100 9.281 9.100 9.263 141,673 +0.06(+0.70%)
Jun 22, 2006 9.169 9.255 9.143 9.199 117,945 +0.04(+0.42%)
Jun 21, 2006 9.208 9.216 9.135 9.160 139,812 -0.04(-0.42%)
Jun 20, 2006 9.238 9.238 9.113 9.199 114,688 +0.02(+0.23%)
Jun 19, 2006 9.285 9.298 9.139 9.178 76,303 -0.04(-0.42%)
Jun 16, 2006 9.306 9.392 9.178 9.216 92,820 -0.08(-0.88%)
Jun 15, 2006 9.229 9.337 9.169 9.298 127,483 +0.10(+1.07%)
Jun 14, 2006 9.203 9.328 9.156 9.199 114,921 -0.04(-0.42%)
Jun 13, 2006 9.143 9.238 9.135 9.238 174,707 -0.13(-1.42%)
Jun 12, 2006 9.560 9.564 9.332 9.371 89,098 -0.10(-1.09%)
Jun 09, 2006 9.401 9.496 9.332 9.474 76,071 +0.12(+1.24%)
Jun 08, 2006 9.367 9.367 9.242 9.358 125,389 -0.01(-0.09%)
Jun 07, 2006 9.496 9.521 9.367 9.367 128,646 -0.12(-1.22%)
Jun 06, 2006 9.668 9.668 9.306 9.483 185,176 -0.16(-1.65%)
Jun 05, 2006 9.672 9.736 9.590 9.642 86,539 -0.03(-0.27%)
Jun 02, 2006 9.607 9.668 9.513 9.668 101,428 +0.25(+2.69%)
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.