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 29, 2016
5.821
5.850
5.744
5.789
76,391
-0.05(-0.94%)
Apr 28, 2016
5.807
5.857
5.807
5.844
20,650
+0.03(+0.47%)
Apr 27, 2016
5.794
5.839
5.791
5.817
35,658
+0.05(+0.81%)
Apr 26, 2016
5.735
5.794
5.725
5.770
28,470
+0.05(+0.93%)
Apr 25, 2016
5.671
5.721
5.671
5.716
37,772
+0.02(+0.40%)
Apr 22, 2016
5.630
5.698
5.630
5.694
30,218
+0.06(+1.11%)
Apr 21, 2016
5.634
5.657
5.630
5.631
17,770
-0.02(-0.30%)
Apr 20, 2016
5.625
5.680
5.625
5.648
34,675
+0.00(+0.08%)
Apr 19, 2016
5.621
5.648
5.621
5.643
43,922
+0.04(+0.65%)
Apr 18, 2016
5.534
5.621
5.534
5.607
77,194
+0.05(+0.82%)
Apr 15, 2016
5.548
5.571
5.530
5.561
33,573
-0.02(-0.33%)
Apr 14, 2016
5.580
5.593
5.569
5.580
16,132
-0.02(-0.33%)
Apr 13, 2016
5.639
5.639
5.598
5.598
40,207
+0.01(+0.24%)
Apr 12, 2016
5.530
5.607
5.530
5.584
46,728
+0.05(+0.82%)
Apr 11, 2016
5.584
5.593
5.530
5.539
38,504
-0.01(-0.25%)
Apr 08, 2016
5.484
5.557
5.475
5.552
41,814
+0.11(+2.09%)
Apr 07, 2016
5.447
5.449
5.429
5.438
15,737
-0.03(-0.58%)
Apr 06, 2016
5.470
5.475
5.438
5.470
42,629
+0.04(+0.67%)
Apr 05, 2016
5.461
5.479
5.434
5.434
14,852
-0.08(-1.49%)
Apr 04, 2016
5.557
5.575
5.479
5.516
39,410
-0.03(-0.57%)
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
.