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 08, 2023 7.398 7.424 7.389 7.398 6,986 -0.01(-0.12%)
May 05, 2023 7.363 7.424 7.363 7.406 15,725 +0.12(+1.69%)
May 04, 2023 7.292 7.305 7.275 7.283 11,162 +0.01(+0.12%)
May 03, 2023 7.257 7.283 7.249 7.275 11,083 +0.03(+0.36%)
May 02, 2023 7.345 7.371 7.222 7.248 25,570 -0.15(-2.02%)
May 01, 2023 7.411 7.411 7.354 7.398 14,595 +0.03(+0.36%)
Apr 28, 2023 7.345 7.414 7.345 7.371 16,614 -0.02(-0.24%)
Apr 27, 2023 7.301 7.389 7.301 7.389 36,419 +0.02(+0.24%)
Apr 26, 2023 7.424 7.424 7.354 7.371 7,679 -0.04(-0.47%)
Apr 25, 2023 7.424 7.473 7.363 7.406 43,676 -0.04(-0.59%)
Apr 24, 2023 7.442 7.477 7.415 7.450 12,900 +0.04(+0.47%)
Apr 21, 2023 7.459 7.459 7.405 7.415 10,494 +0.00(+0.00%)
Apr 20, 2023 7.415 7.450 7.398 7.415 13,577 -0.03(-0.35%)
Apr 19, 2023 7.450 7.450 7.433 7.442 17,547 +0.00(+0.00%)
Apr 18, 2023 7.450 7.450 7.406 7.442 3,913 -0.01(-0.12%)
Apr 17, 2023 7.406 7.459 7.385 7.450 31,516 -0.02(-0.23%)
Apr 14, 2023 7.459 7.468 7.398 7.468 9,806 -0.05(-0.70%)
Apr 13, 2023 7.494 7.538 7.486 7.521 8,169 +0.06(+0.82%)
Apr 12, 2023 7.442 7.494 7.432 7.459 10,986 +0.01(+0.19%)
Apr 11, 2023 7.459 7.459 7.421 7.445 4,141 +0.03(+0.40%)
Apr 10, 2023 7.292 7.442 7.292 7.415 7,483 +0.07(+0.96%)
Apr 06, 2023 7.345 7.409 7.336 7.345 10,650 +0.04(+0.48%)
Apr 05, 2023 7.275 7.327 7.248 7.310 10,206 +0.07(+0.97%)
Apr 04, 2023 7.301 7.301 7.239 7.240 26,822 -0.02(-0.24%)
Apr 03, 2023 7.292 7.292 7.242 7.257 20,068 +0.00(+0.00%)
Mar 31, 2023 7.169 7.275 7.169 7.257 16,323 +0.12(+1.72%)
Mar 30, 2023 7.090 7.134 7.081 7.134 18,734 +0.11(+1.63%)
Mar 29, 2023 7.002 7.073 6.862 7.020 16,354 +0.04(+0.63%)
Mar 28, 2023 6.897 7.033 6.871 6.976 20,577 +0.01(+0.13%)
Mar 27, 2023 6.914 6.976 6.914 6.967 18,768 +0.06(+0.89%)
Mar 24, 2023 6.853 6.941 6.827 6.906 11,445 +0.05(+0.77%)
Mar 23, 2023 6.932 6.929 6.853 6.853 9,561 -0.02(-0.26%)
Mar 22, 2023 6.932 6.985 6.871 6.871 22,835 -0.09(-1.26%)
Mar 21, 2023 6.967 6.985 6.932 6.958 12,991 +0.07(+1.02%)
Mar 20, 2023 6.871 6.932 6.871 6.888 46,099 +0.00(+0.00%)
Mar 17, 2023 6.941 6.950 6.888 6.888 12,170 -0.08(-1.13%)
Mar 16, 2023 6.923 6.994 6.906 6.967 15,919 +0.03(+0.38%)
Mar 15, 2023 6.950 6.985 6.906 6.941 21,811 -0.16(-2.23%)
Mar 14, 2023 7.037 7.147 7.037 7.099 16,236 +0.09(+1.25%)
Mar 13, 2023 7.029 7.044 6.967 7.011 24,397 +0.03(+0.38%)
Mar 10, 2023 7.108 7.108 6.976 6.985 27,106 -0.09(-1.24%)
Mar 09, 2023 7.143 7.169 7.064 7.073 20,873 -0.05(-0.74%)
Mar 08, 2023 7.125 7.143 7.099 7.125 8,611 +0.01(+0.12%)
Mar 07, 2023 7.240 7.240 7.108 7.117 18,755 -0.08(-1.10%)
Mar 06, 2023 7.178 7.255 7.178 7.196 35,834 +0.00(+0.00%)
Mar 03, 2023 7.134 7.213 7.134 7.196 4,885 +0.09(+1.24%)
Mar 02, 2023 7.117 7.117 7.029 7.108 18,575 -0.07(-0.98%)
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.