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, 2013
5.788
5.872
5.785
5.854
74,013
+0.09(+1.63%)
Apr 29, 2013
5.736
5.771
5.726
5.760
101,729
+0.02(+0.42%)
Apr 26, 2013
5.729
5.736
5.707
5.736
43,745
+0.01(+0.12%)
Apr 25, 2013
5.736
5.736
5.708
5.729
62,520
-0.01(-0.12%)
Apr 24, 2013
5.736
5.736
5.716
5.736
55,388
+0.00(+0.00%)
Apr 23, 2013
5.733
5.736
5.722
5.736
111,060
+0.00(+0.06%)
Apr 22, 2013
5.729
5.733
5.712
5.733
45,464
+0.00(+0.06%)
Apr 19, 2013
5.698
5.733
5.667
5.729
39,050
+0.01(+0.12%)
Apr 18, 2013
5.726
5.726
5.656
5.722
25,970
-0.01(-0.18%)
Apr 17, 2013
5.712
5.733
5.667
5.733
72,955
+0.00(+0.00%)
Apr 16, 2013
5.722
5.733
5.667
5.733
84,952
+0.00(+0.00%)
Apr 15, 2013
5.722
5.733
5.705
5.733
55,281
+0.00(+0.00%)
Apr 12, 2013
5.726
5.733
5.705
5.733
69,247
+0.01(+0.24%)
Apr 11, 2013
5.705
5.729
5.694
5.719
83,623
+0.01(+0.18%)
Apr 10, 2013
5.712
5.722
5.667
5.708
51,420
+0.03(+0.49%)
Apr 09, 2013
5.663
5.687
5.618
5.680
58,809
+0.03(+0.55%)
Apr 08, 2013
5.642
5.660
5.569
5.649
39,444
+0.03(+0.50%)
Apr 05, 2013
5.569
5.660
5.520
5.621
207,460
+0.03(+0.56%)
Apr 04, 2013
5.590
5.593
5.531
5.590
109,134
+0.04(+0.69%)
Apr 03, 2013
5.541
5.597
5.517
5.552
96,448
-0.01(-0.13%)
Apr 02, 2013
5.611
5.618
5.519
5.559
146,290
-0.03(-0.62%)
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
.