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
)
7.700
+0.080 (+1.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024
7.660
7.710
7.650
7.700
34,706
+0.08(+1.05%)
May 09, 2024
7.520
7.625
7.520
7.620
24,543
+0.06(+0.79%)
May 08, 2024
7.530
7.589
7.510
7.560
11,092
+0.03(+0.47%)
May 07, 2024
7.515
7.540
7.510
7.525
6,559
+0.03(+0.33%)
May 06, 2024
7.450
7.530
7.450
7.500
21,881
+0.08(+1.08%)
May 03, 2024
7.450
7.470
7.396
7.420
8,477
+0.01(+0.13%)
May 02, 2024
7.360
7.430
7.354
7.410
9,041
+0.13(+1.79%)
May 01, 2024
7.250
7.330
7.250
7.280
7,916
+0.03(+0.41%)
Apr 30, 2024
7.330
7.330
7.250
7.250
11,707
-0.05(-0.68%)
Apr 29, 2024
7.300
7.360
7.300
7.300
16,605
-0.01(-0.14%)
Apr 26, 2024
7.340
7.390
7.280
7.310
20,267
-0.06(-0.81%)
Apr 25, 2024
7.330
7.384
7.270
7.370
9,143
+0.02(+0.27%)
Apr 24, 2024
7.350
7.390
7.270
7.350
37,215
+0.08(+1.10%)
Apr 23, 2024
7.260
7.300
7.260
7.270
23,637
+0.04(+0.55%)
Apr 22, 2024
7.170
7.290
7.140
7.230
36,380
+0.10(+1.40%)
Apr 19, 2024
7.030
7.140
7.030
7.130
17,586
+0.07(+0.99%)
Apr 18, 2024
7.060
7.100
7.040
7.060
18,552
+0.00(+0.00%)
Apr 17, 2024
7.000
7.130
6.960
7.060
20,663
+0.12(+1.73%)
Apr 16, 2024
7.000
7.010
6.940
6.940
29,977
-0.06(-0.86%)
Apr 15, 2024
7.170
7.170
7.000
7.000
9,355
-0.10(-1.41%)
Apr 12, 2024
7.190
7.200
7.090
7.100
14,752
-0.08(-1.11%)
Apr 11, 2024
7.170
7.300
7.170
7.180
55,808
+0.02(+0.28%)
Apr 10, 2024
7.310
7.330
7.100
7.160
43,136
-0.19(-2.59%)
Apr 09, 2024
7.350
7.360
7.320
7.350
24,029
+0.00(+0.00%)
Apr 08, 2024
7.360
7.420
7.310
7.350
49,725
-0.09(-1.21%)
Apr 05, 2024
7.510
7.510
7.430
7.440
18,731
-0.01(-0.13%)
Apr 04, 2024
7.540
7.570
7.430
7.450
20,559
-0.07(-0.93%)
Apr 03, 2024
7.590
7.590
7.520
7.520
25,547
-0.05(-0.66%)
Apr 02, 2024
7.580
7.630
7.500
7.570
25,470
-0.01(-0.13%)
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
.