Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

7.540 -0.130 (-1.69%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 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 24, 2011 4.628 4.651 4.566 4.586 134,492 -0.05(-1.02%)
May 23, 2011 4.672 4.672 4.624 4.634 90,077 -0.07(-1.57%)
May 20, 2011 4.696 4.710 4.672 4.707 144,221 +0.02(+0.50%)
May 19, 2011 4.695 4.695 4.664 4.684 58,017 -0.01(-0.12%)
May 18, 2011 4.646 4.690 4.646 4.690 218,354 +0.06(+1.31%)
May 17, 2011 4.609 4.655 4.609 4.629 97,418 -0.00(-0.06%)
May 16, 2011 4.646 4.661 4.623 4.632 127,327 -0.01(-0.12%)
May 13, 2011 4.693 4.695 4.600 4.638 91,625 -0.04(-0.80%)
May 12, 2011 4.661 4.690 4.645 4.675 166,735 -0.01(-0.31%)
May 11, 2011 4.704 4.733 4.617 4.690 279,891 -0.04(-0.92%)
May 10, 2011 4.733 4.733 4.687 4.733 80,696 +0.02(+0.49%)
May 09, 2011 4.675 4.710 4.635 4.710 82,014 +0.03(+0.74%)
May 06, 2011 4.661 4.687 4.629 4.675 36,418 +0.03(+0.62%)
May 05, 2011 4.681 4.707 4.606 4.646 108,005 -0.06(-1.29%)
May 04, 2011 4.719 4.733 4.681 4.707 87,607 -0.02(-0.49%)
May 03, 2011 4.724 4.730 4.681 4.730 88,195 -0.01(-0.24%)
May 02, 2011 4.742 4.742 4.724 4.742 89,306 -0.02(-0.33%)
Apr 29, 2011 4.762 4.762 4.729 4.757 69,182 -0.01(-0.16%)
Apr 28, 2011 4.713 4.765 4.687 4.765 100,163 +0.05(+1.17%)
Apr 27, 2011 4.704 4.730 4.664 4.710 118,311 +0.00(+0.06%)
Apr 26, 2011 4.675 4.707 4.649 4.707 66,288 +0.03(+0.68%)
Apr 25, 2011 4.652 4.678 4.651 4.675 56,754 +0.02(+0.37%)
Apr 21, 2011 4.626 4.678 4.614 4.658 89,846 +0.05(+1.13%)
Apr 20, 2011 4.568 4.623 4.568 4.606 82,447 +0.08(+1.72%)
Apr 19, 2011 4.525 4.560 4.513 4.528 74,155 -0.01(-0.25%)
Apr 18, 2011 4.536 4.539 4.464 4.539 106,956 -0.02(-0.38%)
Apr 15, 2011 4.554 4.560 4.542 4.557 66,932 -0.00(-0.06%)
Apr 14, 2011 4.571 4.585 4.545 4.560 193,633 -0.04(-0.82%)
Apr 13, 2011 4.565 4.617 4.565 4.597 77,924 +0.04(+0.82%)
Apr 12, 2011 4.574 4.600 4.545 4.560 83,021 -0.05(-1.00%)
Apr 11, 2011 4.623 4.629 4.586 4.606 77,304 -0.01(-0.31%)
Apr 08, 2011 4.620 4.632 4.603 4.620 95,290 +0.00(+0.06%)
Apr 07, 2011 4.620 4.629 4.613 4.617 79,208 -0.00(-0.06%)
Apr 06, 2011 4.638 4.638 4.600 4.620 85,655 +0.01(+0.25%)
Apr 05, 2011 4.629 4.629 4.597 4.609 117,460 -0.01(-0.19%)
Apr 04, 2011 4.597 4.649 4.597 4.617 87,112 +0.01(+0.31%)
Apr 01, 2011 4.594 4.614 4.583 4.603 52,248 +0.02(+0.44%)
Mar 31, 2011 4.534 4.591 4.508 4.583 410,454 +0.04(+0.95%)
Mar 30, 2011 4.484 4.542 4.464 4.539 80,907 +0.08(+1.68%)
Mar 29, 2011 4.435 4.467 4.432 4.464 108,732 +0.02(+0.52%)
Mar 28, 2011 4.435 4.447 4.401 4.441 155,976 +0.00(+0.00%)
Mar 25, 2011 4.430 4.464 4.415 4.441 39,636 +0.00(+0.07%)
Mar 24, 2011 4.395 4.453 4.395 4.438 53,303 +0.04(+0.99%)
Mar 23, 2011 4.369 4.409 4.363 4.395 90,140 +0.02(+0.46%)
Mar 22, 2011 4.380 4.384 4.363 4.375 135,270 +0.01(+0.33%)
Mar 21, 2011 4.360 4.392 4.357 4.360 146,445 +0.06(+1.34%)
Mar 18, 2011 4.288 4.308 4.268 4.302 105,929 +0.05(+1.09%)
Mar 17, 2011 4.282 4.282 4.219 4.256 43,634 +0.04(+0.89%)
Mar 16, 2011 4.282 4.282 4.210 4.219 42,218 -0.05(-1.22%)
Mar 15, 2011 4.261 4.412 4.253 4.271 266,023 -0.14(-3.21%)
Mar 14, 2011 4.421 4.421 4.340 4.412 72,663 -0.03(-0.72%)
Mar 11, 2011 4.441 4.464 4.406 4.444 88,064 -0.01(-0.13%)
Mar 10, 2011 4.467 4.467 4.418 4.450 130,853 -0.03(-0.71%)
Mar 09, 2011 4.490 4.490 4.450 4.482 54,940 -0.02(-0.45%)
Mar 08, 2011 4.464 4.502 4.450 4.502 72,089 +0.03(+0.65%)
Mar 07, 2011 4.487 4.493 4.453 4.473 144,115 -0.02(-0.39%)
Mar 04, 2011 4.473 4.490 4.464 4.490 171,003 +0.02(+0.45%)
Mar 03, 2011 4.444 4.470 4.444 4.470 82,589 +0.04(+0.85%)
Mar 02, 2011 4.435 4.444 4.409 4.432 55,023 -0.01(-0.26%)
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.