Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd
(NY:
MFD
)
7.530
-0.010 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
5.353
5.356
5.353
5.353
99,752
+0.00(+0.00%)
Apr 29, 2004
5.353
5.356
5.353
5.353
124,783
+0.00(+0.00%)
Apr 28, 2004
5.353
5.356
5.353
5.353
183,066
+0.00(+0.00%)
Apr 27, 2004
5.353
5.356
5.353
5.353
279,082
+0.00(+0.00%)
Apr 26, 2004
5.353
5.356
5.353
5.353
774,107
+0.00(+0.00%)
Apr 23, 2004
5.353
5.356
5.353
5.353
10,834
-0.00(-0.05%)
Apr 22, 2004
5.353
5.356
5.353
5.356
34,745
+0.00(+0.05%)
Apr 21, 2004
5.356
5.356
5.353
5.353
22,416
+0.00(+0.00%)
Apr 20, 2004
5.353
5.356
5.353
5.353
16,812
-0.00(-0.05%)
Apr 19, 2004
5.356
5.356
5.353
5.356
25,031
+0.00(+0.05%)
Apr 16, 2004
5.356
5.356
5.353
5.353
12,328
-0.00(-0.05%)
Apr 15, 2004
5.356
5.356
5.353
5.356
17,559
+0.00(+0.00%)
Apr 14, 2004
5.353
5.356
5.353
5.356
44,832
+0.00(+0.05%)
Apr 13, 2004
5.364
5.364
5.353
5.353
42,217
-0.01(-0.20%)
Apr 12, 2004
5.372
5.372
5.356
5.364
28,020
-0.01(-0.15%)
Apr 08, 2004
5.377
5.377
5.367
5.372
13,076
+0.00(+0.00%)
Apr 07, 2004
5.383
5.383
5.359
5.372
19,801
-0.00(-0.05%)
Apr 06, 2004
5.393
5.399
5.364
5.375
72,105
-0.02(-0.30%)
Apr 05, 2004
5.399
5.412
5.375
5.391
47,447
+0.01(+0.15%)
Apr 02, 2004
5.380
5.388
5.380
5.383
20,548
+0.01(+0.10%)
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
.