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 (%)
May 31, 2006 9.220 9.328 9.147 9.173 135,625 +0.06(+0.66%)
May 30, 2006 9.285 9.341 9.027 9.113 148,885 -0.20(-2.17%)
May 26, 2006 9.276 9.315 9.234 9.315 64,672 +0.08(+0.88%)
May 25, 2006 9.027 9.233 8.988 9.233 171,218 +0.21(+2.38%)
May 24, 2006 9.049 9.220 8.920 9.018 150,048 -0.10(-1.08%)
May 23, 2006 9.113 9.332 9.113 9.117 154,468 +0.04(+0.47%)
May 22, 2006 9.328 9.328 8.868 9.074 180,756 -0.28(-3.03%)
May 19, 2006 9.556 9.556 9.328 9.358 105,383 -0.22(-2.29%)
May 18, 2006 9.418 9.586 9.371 9.577 130,042 +0.21(+2.25%)
May 17, 2006 9.500 9.556 9.324 9.367 179,360 -0.15(-1.63%)
May 16, 2006 9.642 9.642 9.457 9.521 93,053 -0.04(-0.45%)
May 15, 2006 9.732 9.741 9.500 9.564 98,404 -0.18(-1.81%)
May 12, 2006 9.771 9.839 9.672 9.741 110,035 -0.07(-0.74%)
May 11, 2006 9.908 9.913 9.736 9.814 108,407 -0.07(-0.74%)
May 10, 2006 9.861 9.887 9.762 9.887 148,187 +0.13(+1.37%)
May 09, 2006 9.689 9.779 9.680 9.754 119,806 -0.02(-0.22%)
May 08, 2006 9.719 9.775 9.672 9.775 100,265 +0.03(+0.31%)
May 05, 2006 9.723 9.857 9.698 9.745 89,331 +0.02(+0.22%)
May 04, 2006 9.788 9.822 9.676 9.723 94,449 +0.00(+0.00%)
May 03, 2006 9.676 9.732 9.590 9.723 128,646 +0.07(+0.71%)
May 02, 2006 9.715 9.715 9.569 9.655 89,098 -0.02(-0.18%)
May 01, 2006 9.646 9.779 9.646 9.672 109,105 +0.03(+0.31%)
Apr 28, 2006 9.629 9.642 9.461 9.642 171,451 +0.17(+1.77%)
Apr 27, 2006 9.650 9.650 9.414 9.474 242,637 -0.19(-2.00%)
Apr 26, 2006 9.676 9.711 9.500 9.668 124,226 +0.02(+0.18%)
Apr 25, 2006 9.779 9.779 9.543 9.650 166,798 -0.17(-1.75%)
Apr 24, 2006 9.659 9.822 9.586 9.822 141,906 +0.21(+2.15%)
Apr 21, 2006 9.672 9.736 9.478 9.616 188,200 -0.07(-0.75%)
Apr 20, 2006 9.607 9.698 9.461 9.689 111,664 +0.13(+1.39%)
Apr 19, 2006 9.504 9.577 9.435 9.556 105,615 -0.06(-0.58%)
Apr 18, 2006 9.672 9.711 9.543 9.612 184,711 +0.03(+0.36%)
Apr 17, 2006 9.603 9.612 9.453 9.577 167,961 +0.06(+0.63%)
Apr 13, 2006 9.668 9.659 9.457 9.517 121,434 -0.15(-1.56%)
Apr 12, 2006 9.801 9.913 9.607 9.668 105,848 -0.23(-2.34%)
Apr 11, 2006 9.805 9.968 9.754 9.900 126,785 +0.04(+0.44%)
Apr 10, 2006 10.18 10.18 9.844 9.857 158,423 -0.22(-2.22%)
Apr 07, 2006 10.10 10.11 9.999 10.08 137,951 +0.02(+0.17%)
Apr 06, 2006 10.12 10.12 9.981 10.06 154,236 -0.03(-0.30%)
Apr 05, 2006 10.00 10.14 9.960 10.09 252,174 +0.14(+1.43%)
Apr 04, 2006 9.844 10.02 9.827 9.951 272,181 +0.13(+1.31%)
Apr 03, 2006 9.758 9.822 9.723 9.822 183,315 +0.13(+1.33%)
Mar 31, 2006 9.629 9.732 9.543 9.693 151,444 +0.09(+0.89%)
Mar 30, 2006 9.328 9.607 9.315 9.607 371,748 +0.40(+4.34%)
Mar 29, 2006 9.156 9.229 9.156 9.208 81,421 +0.07(+0.75%)
Mar 28, 2006 9.285 9.345 9.139 9.139 159,819 -0.17(-1.80%)
Mar 27, 2006 9.319 9.358 9.203 9.306 121,434 +0.00(+0.00%)
Mar 24, 2006 9.285 9.371 9.246 9.306 96,775 +0.01(+0.14%)
Mar 23, 2006 9.272 9.423 9.255 9.294 147,257 -0.01(-0.14%)
Mar 22, 2006 9.306 9.328 9.212 9.306 109,105 +0.02(+0.19%)
Mar 21, 2006 9.401 9.448 9.263 9.289 163,308 -0.12(-1.32%)
Mar 20, 2006 9.461 9.517 9.392 9.414 119,806 -0.09(-0.90%)
Mar 17, 2006 9.504 9.539 9.466 9.500 80,258 -0.03(-0.36%)
Mar 16, 2006 9.478 9.534 9.478 9.534 75,605 +0.10(+1.05%)
Mar 15, 2006 9.500 9.517 9.380 9.435 106,313 -0.02(-0.23%)
Mar 14, 2006 9.564 9.569 9.388 9.457 92,122 -0.09(-0.95%)
Mar 13, 2006 9.543 9.590 9.461 9.547 131,438 -0.12(-1.24%)
Mar 10, 2006 9.594 9.732 9.530 9.668 100,730 +0.12(+1.22%)
Mar 09, 2006 9.607 9.715 9.526 9.551 93,984 -0.04(-0.40%)
Mar 08, 2006 9.633 9.702 9.569 9.590 103,987 -0.08(-0.84%)
Mar 07, 2006 9.676 9.702 9.633 9.672 70,022 -0.02(-0.22%)
Mar 06, 2006 9.715 9.784 9.693 9.693 87,237 -0.04(-0.44%)
Mar 03, 2006 9.741 9.745 9.680 9.736 83,050 -0.01(-0.09%)
Mar 02, 2006 9.745 9.788 9.706 9.745 96,775 -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.