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 24, 2011 8.429 8.475 8.423 8.438 81,761 +0.06(+0.66%)
May 23, 2011 8.452 8.452 8.331 8.382 85,836 -0.14(-1.69%)
May 20, 2011 8.582 8.582 8.466 8.526 67,167 -0.05(-0.60%)
May 19, 2011 8.610 8.610 8.489 8.577 79,413 +0.02(+0.27%)
May 18, 2011 8.484 8.554 8.447 8.554 120,101 +0.09(+1.10%)
May 17, 2011 8.466 8.482 8.396 8.461 108,333 -0.05(-0.60%)
May 16, 2011 8.545 8.563 8.494 8.512 62,758 -0.03(-0.38%)
May 13, 2011 8.684 8.684 8.512 8.545 117,494 -0.10(-1.13%)
May 12, 2011 8.549 8.656 8.471 8.642 197,151 +0.09(+1.09%)
May 11, 2011 8.684 8.684 8.494 8.549 189,664 -0.16(-1.86%)
May 10, 2011 8.652 8.712 8.601 8.712 116,733 +0.11(+1.24%)
May 09, 2011 8.540 8.605 8.531 8.605 104,563 +0.06(+0.76%)
May 06, 2011 8.628 8.661 8.489 8.540 128,534 +0.01(+0.11%)
May 05, 2011 8.610 8.610 8.215 8.531 256,881 -0.13(-1.45%)
May 04, 2011 8.735 8.758 8.633 8.656 112,172 -0.07(-0.85%)
May 03, 2011 8.777 8.823 8.703 8.730 113,536 -0.09(-1.05%)
May 02, 2011 8.828 8.828 8.800 8.823 183,315 -0.01(-0.16%)
Apr 29, 2011 8.833 8.870 8.795 8.837 159,845 -0.02(-0.21%)
Apr 28, 2011 8.730 8.874 8.730 8.856 131,587 +0.12(+1.33%)
Apr 27, 2011 8.656 8.749 8.610 8.740 198,480 +0.09(+1.05%)
Apr 26, 2011 8.601 8.656 8.568 8.649 143,896 +0.06(+0.73%)
Apr 25, 2011 8.628 8.628 8.559 8.587 92,540 -0.04(-0.43%)
Apr 21, 2011 8.531 8.633 8.531 8.624 68,709 +0.11(+1.31%)
Apr 20, 2011 8.480 8.526 8.471 8.512 147,328 +0.16(+1.89%)
Apr 19, 2011 8.345 8.373 8.290 8.355 116,262 +0.01(+0.11%)
Apr 18, 2011 8.299 8.359 8.252 8.345 77,560 -0.08(-0.99%)
Apr 15, 2011 8.452 8.452 8.371 8.429 59,236 +0.00(+0.06%)
Apr 14, 2011 8.341 8.424 8.299 8.424 102,910 +0.03(+0.39%)
Apr 13, 2011 8.392 8.461 8.350 8.392 115,103 +0.00(+0.06%)
Apr 12, 2011 8.406 8.429 8.311 8.387 143,646 -0.10(-1.19%)
Apr 11, 2011 8.503 8.573 8.433 8.488 72,506 -0.03(-0.40%)
Apr 08, 2011 8.512 8.557 8.494 8.522 91,717 +0.00(+0.05%)
Apr 07, 2011 8.517 8.549 8.475 8.517 66,583 -0.05(-0.60%)
Apr 06, 2011 8.619 8.652 8.484 8.568 164,344 -0.04(-0.43%)
Apr 05, 2011 8.549 8.614 8.536 8.605 87,691 +0.05(+0.60%)
Apr 04, 2011 8.563 8.596 8.545 8.554 105,457 -0.03(-0.38%)
Apr 01, 2011 8.475 8.684 8.439 8.587 137,665 +0.13(+1.54%)
Mar 31, 2011 8.466 8.480 8.396 8.457 95,975 -0.02(-0.22%)
Mar 30, 2011 8.266 8.475 8.266 8.475 207,822 +0.22(+2.64%)
Mar 29, 2011 8.234 8.285 8.199 8.257 73,206 +0.02(+0.23%)
Mar 28, 2011 8.262 8.262 8.206 8.239 135,191 +0.01(+0.17%)
Mar 25, 2011 8.146 8.225 8.141 8.225 251,621 +0.06(+0.74%)
Mar 24, 2011 8.076 8.174 8.076 8.164 74,964 +0.07(+0.92%)
Mar 23, 2011 8.044 8.095 7.988 8.090 118,354 +0.04(+0.52%)
Mar 22, 2011 8.044 8.053 8.002 8.048 101,034 +0.01(+0.12%)
Mar 21, 2011 8.016 8.039 8.009 8.039 101,744 +0.18(+2.34%)
Mar 18, 2011 7.924 7.924 7.814 7.855 121,832 +0.06(+0.71%)
Mar 17, 2011 7.805 7.864 7.750 7.800 241,582 +0.15(+1.98%)
Mar 16, 2011 7.869 7.869 7.543 7.648 161,480 -0.23(-2.92%)
Mar 15, 2011 7.820 8.025 7.786 7.878 181,018 -0.15(-1.83%)
Mar 14, 2011 8.094 8.094 7.931 8.025 84,281 -0.09(-1.13%)
Mar 11, 2011 8.099 8.145 8.044 8.117 93,641 -0.02(-0.23%)
Mar 10, 2011 8.186 8.191 8.034 8.135 106,820 -0.09(-1.12%)
Mar 09, 2011 8.241 8.252 8.210 8.227 103,573 -0.05(-0.61%)
Mar 08, 2011 8.200 8.278 8.145 8.278 150,537 +0.06(+0.78%)
Mar 07, 2011 8.227 8.247 8.140 8.213 114,372 -0.03(-0.39%)
Mar 04, 2011 8.250 8.255 8.158 8.246 99,759 -0.05(-0.55%)
Mar 03, 2011 8.181 8.292 8.131 8.292 171,085 +0.12(+1.52%)
Mar 02, 2011 8.048 8.168 8.048 8.168 151,839 +0.10(+1.20%)
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.