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 )

22.82 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 (%)
Sep 29, 2006 10.60 10.60 10.48 10.53 78,397 -0.03(-0.28%)
Sep 28, 2006 10.50 10.59 10.44 10.56 177,034 +0.10(+0.99%)
Sep 27, 2006 10.42 10.46 10.36 10.46 128,413 +0.09(+0.91%)
Sep 26, 2006 10.45 10.47 10.34 10.36 232,633 -0.09(-0.90%)
Sep 25, 2006 10.42 10.46 10.32 10.46 134,927 +0.15(+1.46%)
Sep 22, 2006 10.32 10.40 10.25 10.31 181,454 -0.01(-0.08%)
Sep 21, 2006 10.37 10.53 10.29 10.32 126,320 -0.08(-0.79%)
Sep 20, 2006 10.45 10.53 10.35 10.40 153,770 +0.01(+0.12%)
Sep 19, 2006 10.49 10.51 10.36 10.39 128,181 -0.02(-0.21%)
Sep 18, 2006 10.52 10.53 10.37 10.41 161,215 -0.06(-0.62%)
Sep 15, 2006 10.50 10.56 10.43 10.47 113,757 -0.03(-0.25%)
Sep 14, 2006 10.32 10.50 10.27 10.50 110,501 +0.14(+1.33%)
Sep 13, 2006 10.37 10.42 10.29 10.36 159,121 -0.15(-1.39%)
Sep 12, 2006 10.46 10.52 10.39 10.51 158,423 +0.08(+0.78%)
Sep 11, 2006 10.49 10.51 10.39 10.42 239,380 -0.09(-0.82%)
Sep 08, 2006 10.47 10.51 10.45 10.51 147,257 +0.07(+0.70%)
Sep 07, 2006 10.41 10.51 10.40 10.44 138,417 +0.01(+0.08%)
Sep 06, 2006 10.53 10.54 10.41 10.43 141,673 -0.15(-1.38%)
Sep 05, 2006 10.63 10.63 10.51 10.57 144,930 -0.02(-0.16%)
Sep 01, 2006 10.55 10.63 10.49 10.59 155,399 +0.07(+0.65%)
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%)
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.