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 )

8.450 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 8.450 0 -0.19(-2.20%)
Sep 19, 2024 8.650 8.670 8.595 8.640 42,165 +0.04(+0.47%)
Sep 18, 2024 8.610 8.615 8.510 8.600 104,571 +0.02(+0.23%)
Sep 17, 2024 8.660 8.670 8.580 8.580 23,945 +0.00(+0.00%)
Sep 16, 2024 8.620 8.680 8.550 8.580 45,334 +0.03(+0.35%)
Sep 13, 2024 8.560 8.600 8.530 8.550 147,685 -0.01(-0.12%)
Sep 12, 2024 8.530 8.620 8.510 8.560 158,535 +0.00(+0.00%)
Sep 11, 2024 8.510 8.590 8.449 8.560 29,012 -0.03(-0.35%)
Sep 10, 2024 8.600 8.630 8.510 8.590 60,398 +0.05(+0.59%)
Sep 09, 2024 8.450 8.570 8.410 8.540 45,911 +0.17(+2.03%)
Sep 06, 2024 8.470 8.470 8.290 8.370 50,462 -0.06(-0.71%)
Sep 05, 2024 8.340 8.460 8.340 8.430 43,320 -0.06(-0.71%)
Sep 04, 2024 8.450 8.500 8.450 8.490 63,161 +0.06(+0.71%)
Sep 03, 2024 8.380 8.450 8.380 8.430 59,207 +0.03(+0.36%)
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 +0.07(+0.87%)
Aug 21, 2024 8.006 8.124 8.006 8.080 57,878 +0.07(+0.92%)
Aug 20, 2024 7.996 8.006 7.952 8.006 19,352 +0.03(+0.37%)
Aug 19, 2024 7.996 7.996 7.923 7.976 25,403 -0.01(-0.12%)
Aug 16, 2024 7.966 7.996 7.942 7.986 33,238 +0.01(+0.12%)
Aug 15, 2024 7.897 7.996 7.833 7.976 28,298 +0.08(+1.00%)
Aug 14, 2024 7.848 7.917 7.828 7.897 12,652 +0.05(+0.63%)
Aug 13, 2024 7.729 7.868 7.729 7.848 36,413 +0.12(+1.53%)
Aug 12, 2024 7.710 7.868 7.631 7.729 26,122 -0.03(-0.44%)
Aug 09, 2024 7.710 7.807 7.690 7.764 31,978 +0.01(+0.19%)
Aug 08, 2024 7.670 7.779 7.670 7.749 25,439 +0.04(+0.51%)
Aug 07, 2024 7.749 7.769 7.670 7.710 15,445 -0.03(-0.38%)
Aug 06, 2024 7.690 7.769 7.690 7.739 20,337 +0.04(+0.51%)
Aug 05, 2024 7.735 7.777 7.622 7.700 31,215 -0.14(-1.76%)
Aug 02, 2024 7.868 7.878 7.739 7.838 39,303 +0.02(+0.25%)
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.