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: 7:00 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 31, 2017 6.788 6.826 6.737 6.747 49,060 +0.01(+0.15%)
May 30, 2017 6.716 6.767 6.716 6.737 82,224 -0.01(-0.08%)
May 26, 2017 6.661 6.765 6.661 6.742 62,112 +0.05(+0.77%)
May 25, 2017 6.839 6.839 6.664 6.690 67,015 -0.10(-1.52%)
May 24, 2017 6.778 6.793 6.716 6.793 97,079 +0.04(+0.61%)
May 23, 2017 6.598 6.901 6.597 6.752 160,270 +0.18(+2.74%)
May 22, 2017 6.711 6.711 6.567 6.572 122,629 -0.11(-1.62%)
May 19, 2017 6.519 6.755 6.504 6.680 261,112 +0.18(+2.71%)
May 18, 2017 6.464 6.534 6.418 6.504 202,250 +0.02(+0.23%)
May 17, 2017 6.509 6.514 6.427 6.489 143,155 +0.01(+0.08%)
May 16, 2017 6.418 6.539 6.418 6.484 172,395 +0.07(+1.10%)
May 15, 2017 6.412 6.444 6.412 6.413 37,939 +0.04(+0.63%)
May 12, 2017 6.348 6.391 6.348 6.373 78,955 +0.01(+0.16%)
May 11, 2017 6.514 6.524 6.358 6.363 270,068 -0.10(-1.48%)
May 10, 2017 6.464 6.469 6.438 6.459 52,973 +0.02(+0.23%)
May 09, 2017 6.428 6.443 6.423 6.443 50,880 +0.02(+0.23%)
May 08, 2017 6.408 6.433 6.408 6.428 29,759 +0.01(+0.16%)
May 05, 2017 6.383 6.438 6.374 6.418 62,997 +0.02(+0.24%)
May 04, 2017 6.413 6.413 6.368 6.403 35,500 -0.04(-0.54%)
May 03, 2017 6.403 6.438 6.393 6.438 33,639 +0.01(+0.23%)
May 02, 2017 6.373 6.423 6.358 6.423 29,631 +0.08(+1.19%)
May 01, 2017 6.338 6.368 6.320 6.348 53,689 -0.02(-0.24%)
Apr 28, 2017 6.363 6.392 6.363 6.363 25,335 -0.03(-0.47%)
Apr 27, 2017 6.353 6.403 6.346 6.393 42,413 +0.03(+0.39%)
Apr 26, 2017 6.398 6.413 6.348 6.368 42,132 -0.04(-0.55%)
Apr 25, 2017 6.323 6.423 6.323 6.403 84,050 +0.09(+1.43%)
Apr 24, 2017 6.363 6.373 6.293 6.313 107,255 -0.04(-0.55%)
Apr 21, 2017 6.318 6.363 6.283 6.348 59,349 +0.03(+0.40%)
Apr 20, 2017 6.303 6.328 6.293 6.323 43,872 +0.02(+0.24%)
Apr 19, 2017 6.343 6.348 6.288 6.308 98,199 -0.04(-0.63%)
Apr 18, 2017 6.328 6.353 6.318 6.348 53,263 -0.02(-0.24%)
Apr 17, 2017 6.333 6.363 6.333 6.363 37,725 +0.03(+0.40%)
Apr 13, 2017 6.338 6.351 6.287 6.338 91,949 +0.01(+0.17%)
Apr 12, 2017 6.308 6.358 6.272 6.327 97,096 -0.01(-0.09%)
Apr 11, 2017 6.363 6.363 6.319 6.333 49,430 -0.03(-0.40%)
Apr 10, 2017 6.353 6.363 6.329 6.358 49,902 +0.03(+0.40%)
Apr 07, 2017 6.328 6.338 6.323 6.333 38,069 +0.03(+0.40%)
Apr 06, 2017 6.308 6.363 6.308 6.308 94,241 -0.02(-0.32%)
Apr 05, 2017 6.328 6.347 6.325 6.328 28,093 -0.02(-0.32%)
Apr 04, 2017 6.298 6.348 6.277 6.348 61,078 +0.06(+0.88%)
Apr 03, 2017 6.272 6.308 6.212 6.293 45,164 +0.01(+0.08%)
Mar 31, 2017 6.360 6.363 6.262 6.288 93,374 -0.05(-0.79%)
Mar 30, 2017 6.313 6.352 6.293 6.338 41,900 +0.05(+0.80%)
Mar 29, 2017 6.318 6.363 6.288 6.288 82,601 -0.07(-1.03%)
Mar 28, 2017 6.293 6.363 6.288 6.353 114,132 +0.08(+1.20%)
Mar 27, 2017 6.207 6.288 6.193 6.277 133,285 +0.09(+1.39%)
Mar 24, 2017 6.142 6.192 6.142 6.191 36,275 +0.07(+1.22%)
Mar 23, 2017 6.117 6.143 6.112 6.117 44,695 -0.01(-0.16%)
Mar 22, 2017 6.076 6.142 6.076 6.127 42,637 +0.02(+0.30%)
Mar 21, 2017 6.147 6.166 6.099 6.108 80,573 -0.01(-0.13%)
Mar 20, 2017 6.096 6.137 6.096 6.117 53,136 -0.01(-0.16%)
Mar 17, 2017 6.132 6.132 6.071 6.127 26,709 +0.04(+0.58%)
Mar 16, 2017 6.086 6.122 6.061 6.091 67,192 -0.01(-0.16%)
Mar 15, 2017 6.011 6.101 5.981 6.101 31,120 +0.12(+1.93%)
Mar 14, 2017 5.956 5.994 5.944 5.986 53,502 -0.01(-0.17%)
Mar 13, 2017 5.940 6.011 5.940 5.996 60,430 +0.06(+0.93%)
Mar 10, 2017 5.946 6.025 5.900 5.940 69,019 +0.03(+0.43%)
Mar 09, 2017 5.991 5.991 5.909 5.915 36,468 -0.08(-1.26%)
Mar 08, 2017 6.051 6.054 5.987 5.991 66,832 -0.04(-0.67%)
Mar 07, 2017 5.996 6.046 5.946 6.031 83,458 +0.02(+0.25%)
Mar 06, 2017 5.991 6.049 5.991 6.016 56,556 -0.01(-0.09%)
Mar 03, 2017 5.994 6.041 5.991 6.021 72,102 +0.01(+0.09%)
Mar 02, 2017 6.051 6.091 6.001 6.016 68,301 -0.02(-0.33%)
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.