Skip to main content

Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

7.840 -0.010 (-0.13%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 7.891 7.942 7.810 7.850 12,529 -0.04(-0.51%)
Jul 23, 2024 7.900 7.960 7.820 7.890 21,096 -0.03(-0.38%)
Jul 22, 2024 7.840 7.961 7.840 7.920 32,466 +0.07(+0.89%)
Jul 19, 2024 7.860 7.900 7.800 7.850 13,825 +0.02(+0.26%)
Jul 18, 2024 7.900 7.909 7.800 7.830 21,684 +0.00(+0.00%)
Jul 17, 2024 7.770 7.909 7.770 7.830 20,829 +0.00(+0.00%)
Jul 16, 2024 7.900 7.920 7.800 7.830 30,763 +0.05(+0.64%)
Jul 15, 2024 7.710 7.880 7.710 7.780 17,343 -0.00(-0.03%)
Jul 12, 2024 7.800 7.800 7.725 7.782 15,032 +0.05(+0.64%)
Jul 11, 2024 7.710 7.770 7.670 7.733 22,377 +0.06(+0.82%)
Jul 10, 2024 7.670 7.700 7.630 7.670 16,582 +0.04(+0.52%)
Jul 09, 2024 7.620 7.698 7.620 7.630 4,126 -0.02(-0.26%)
Jul 08, 2024 7.630 7.700 7.630 7.650 15,687 +0.03(+0.39%)
Jul 05, 2024 7.610 7.679 7.570 7.620 7,094 +0.02(+0.26%)
Jul 03, 2024 7.550 7.677 7.550 7.600 6,148 +0.10(+1.33%)
Jul 02, 2024 7.520 7.600 7.490 7.500 6,933 +0.05(+0.67%)
Jul 01, 2024 7.450 7.630 7.450 7.450 22,964 -0.02(-0.27%)
Jun 28, 2024 7.560 7.660 7.470 7.470 14,941 -0.04(-0.53%)
Jun 27, 2024 7.560 7.700 7.500 7.510 13,392 -0.05(-0.66%)
Jun 26, 2024 7.480 7.800 7.480 7.560 26,927 +0.02(+0.27%)
Jun 25, 2024 7.460 7.570 7.410 7.540 24,830 +0.08(+1.07%)
Jun 24, 2024 7.420 7.540 7.401 7.460 22,462 -0.01(-0.13%)
Jun 21, 2024 7.490 7.614 7.350 7.470 14,419 -0.05(-0.66%)
Jun 20, 2024 7.350 7.520 7.350 7.520 10,323 +0.11(+1.48%)
Jun 18, 2024 7.430 7.530 7.350 7.410 40,224 -0.04(-0.54%)
Jun 17, 2024 7.440 7.579 7.440 7.450 12,695 -0.03(-0.40%)
Jun 14, 2024 7.480 7.538 7.471 7.480 5,900 -0.05(-0.66%)
Jun 13, 2024 7.540 7.550 7.516 7.530 4,411 +0.02(+0.27%)
Jun 12, 2024 7.630 7.650 7.510 7.510 12,528 +0.02(+0.27%)
Jun 11, 2024 7.580 7.580 7.440 7.490 12,186 -0.20(-2.58%)
Jun 10, 2024 7.610 7.700 7.610 7.688 12,930 +0.06(+0.77%)
Jun 07, 2024 7.500 7.710 7.460 7.630 19,953 +0.06(+0.79%)
Jun 06, 2024 7.530 7.585 7.530 7.570 6,896 +0.01(+0.13%)
Jun 05, 2024 7.590 7.590 7.540 7.560 17,104 +0.05(+0.67%)
Jun 04, 2024 7.510 7.600 7.500 7.510 17,967 +0.01(+0.13%)
Jun 03, 2024 7.450 7.600 7.343 7.500 21,876 +0.11(+1.49%)
May 31, 2024 7.500 7.557 7.250 7.390 52,917 +0.07(+0.96%)
May 30, 2024 7.290 7.340 7.122 7.320 29,556 +0.10(+1.39%)
May 29, 2024 7.390 7.395 7.215 7.220 12,222 -0.18(-2.43%)
May 28, 2024 7.620 7.620 7.390 7.400 11,789 -0.13(-1.73%)
May 24, 2024 7.610 7.610 7.390 7.530 15,453 -0.01(-0.13%)
May 23, 2024 7.630 7.640 7.530 7.540 14,048 -0.13(-1.69%)
May 22, 2024 7.720 7.720 7.650 7.670 11,895 -0.02(-0.26%)
May 21, 2024 7.682 7.785 7.671 7.690 42,841 +0.03(+0.38%)
May 20, 2024 7.729 7.729 7.661 7.661 23,221 -0.07(-0.90%)
May 17, 2024 7.729 7.797 7.729 7.730 12,556 +0.03(+0.39%)
May 16, 2024 7.661 7.729 7.661 7.700 17,874 +0.05(+0.64%)
May 15, 2024 7.651 7.709 7.651 7.651 21,323 +0.02(+0.25%)
May 14, 2024 7.612 7.639 7.607 7.632 11,969 +0.06(+0.84%)
May 13, 2024 7.554 7.573 7.524 7.568 14,224 +0.06(+0.84%)
May 10, 2024 7.466 7.515 7.456 7.505 35,608 +0.08(+1.05%)
May 09, 2024 7.329 7.432 7.329 7.427 25,181 +0.06(+0.79%)
May 08, 2024 7.339 7.397 7.320 7.368 11,380 +0.03(+0.47%)
May 07, 2024 7.325 7.349 7.320 7.334 6,729 +0.02(+0.33%)
May 06, 2024 7.261 7.339 7.261 7.310 22,450 +0.08(+1.08%)
May 03, 2024 7.261 7.281 7.209 7.232 8,697 +0.01(+0.13%)
May 02, 2024 7.173 7.242 7.168 7.222 9,276 +0.13(+1.79%)
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.