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 )

8.400 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 8.410 8.450 8.350 8.400 62,099 +0.02(+0.24%)
Aug 29, 2024 8.320 8.410 8.237 8.380 27,526 +0.10(+1.21%)
Aug 28, 2024 8.300 8.300 8.250 8.280 44,819 +0.00(+0.00%)
Aug 27, 2024 8.270 8.320 8.250 8.280 63,166 +0.03(+0.36%)
Aug 26, 2024 8.080 8.250 8.076 8.250 34,793 +0.05(+0.61%)
Aug 23, 2024 8.200 8.240 8.000 8.200 36,498 +0.05(+0.61%)
Aug 22, 2024 8.090 8.170 8.020 8.150 110,694 +0.17(+2.07%)
Aug 21, 2024 7.912 8.029 7.912 7.985 58,566 +0.07(+0.92%)
Aug 20, 2024 7.902 7.912 7.858 7.912 19,582 +0.03(+0.37%)
Aug 19, 2024 7.902 7.902 7.830 7.882 25,705 -0.01(-0.12%)
Aug 16, 2024 7.873 7.902 7.848 7.892 33,633 +0.01(+0.12%)
Aug 15, 2024 7.805 7.902 7.741 7.883 28,634 +0.08(+1.00%)
Aug 14, 2024 7.756 7.824 7.736 7.805 12,802 +0.05(+0.63%)
Aug 13, 2024 7.639 7.775 7.639 7.756 36,846 +0.12(+1.53%)
Aug 12, 2024 7.619 7.775 7.541 7.639 26,432 -0.03(-0.44%)
Aug 09, 2024 7.619 7.715 7.600 7.673 32,358 +0.01(+0.19%)
Aug 08, 2024 7.580 7.687 7.580 7.658 25,742 +0.04(+0.51%)
Aug 07, 2024 7.658 7.678 7.580 7.619 15,628 -0.03(-0.38%)
Aug 06, 2024 7.600 7.678 7.600 7.648 20,578 +0.04(+0.51%)
Aug 05, 2024 7.644 7.686 7.532 7.609 31,586 -0.14(-1.76%)
Aug 02, 2024 7.775 7.785 7.648 7.746 39,770 +0.02(+0.25%)
Aug 01, 2024 7.726 7.779 7.678 7.726 41,562 +0.00(+0.00%)
Jul 31, 2024 7.707 7.766 7.678 7.726 22,964 +0.08(+1.04%)
Jul 30, 2024 7.609 7.668 7.580 7.647 12,960 +0.07(+0.88%)
Jul 29, 2024 7.717 7.717 7.492 7.580 211,521 -0.13(-1.64%)
Jul 26, 2024 7.678 7.724 7.658 7.707 7,550 +0.12(+1.54%)
Jul 25, 2024 7.658 7.804 7.522 7.590 54,680 -0.07(-0.89%)
Jul 24, 2024 7.698 7.748 7.619 7.658 12,842 -0.04(-0.51%)
Jul 23, 2024 7.707 7.765 7.629 7.697 21,624 -0.03(-0.38%)
Jul 22, 2024 7.648 7.766 7.648 7.726 33,279 +0.07(+0.89%)
Jul 19, 2024 7.668 7.707 7.609 7.658 14,171 +0.02(+0.26%)
Jul 18, 2024 7.707 7.716 7.609 7.639 22,227 +0.00(+0.00%)
Jul 17, 2024 7.580 7.716 7.580 7.639 21,350 +0.00(+0.00%)
Jul 16, 2024 7.707 7.726 7.609 7.639 31,533 +0.05(+0.64%)
Jul 15, 2024 7.522 7.687 7.522 7.590 17,777 -0.00(-0.03%)
Jul 12, 2024 7.609 7.609 7.537 7.592 15,408 +0.05(+0.64%)
Jul 11, 2024 7.522 7.580 7.483 7.544 22,937 +0.06(+0.82%)
Jul 10, 2024 7.483 7.512 7.444 7.483 16,997 +0.04(+0.52%)
Jul 09, 2024 7.434 7.510 7.434 7.444 4,229 -0.02(-0.26%)
Jul 08, 2024 7.444 7.512 7.444 7.463 16,079 +0.03(+0.39%)
Jul 05, 2024 7.424 7.492 7.385 7.434 7,271 +0.02(+0.26%)
Jul 03, 2024 7.366 7.490 7.366 7.414 6,301 +0.10(+1.33%)
Jul 02, 2024 7.336 7.414 7.307 7.317 7,106 +0.05(+0.67%)
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.