Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd
(NY:
MFD
)
8.400
+0.020 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024
8.410
8.450
8.350
8.400
62,099
+0.02(+0.24%)
Aug 29, 2024
8.320
8.410
8.237
8.380
27,526
+0.10(+1.21%)
Aug 28, 2024
8.300
8.300
8.250
8.280
44,819
+0.00(+0.00%)
Aug 27, 2024
8.270
8.320
8.250
8.280
63,166
+0.03(+0.36%)
Aug 26, 2024
8.080
8.250
8.076
8.250
34,793
+0.05(+0.61%)
Aug 23, 2024
8.200
8.240
8.000
8.200
36,498
+0.05(+0.61%)
Aug 22, 2024
8.090
8.170
8.020
8.150
110,694
+0.17(+2.07%)
Aug 21, 2024
7.912
8.029
7.912
7.985
58,566
+0.07(+0.92%)
Aug 20, 2024
7.902
7.912
7.858
7.912
19,582
+0.03(+0.37%)
Aug 19, 2024
7.902
7.902
7.830
7.882
25,705
-0.01(-0.12%)
Aug 16, 2024
7.873
7.902
7.848
7.892
33,633
+0.01(+0.12%)
Aug 15, 2024
7.805
7.902
7.741
7.883
28,634
+0.08(+1.00%)
Aug 14, 2024
7.756
7.824
7.736
7.805
12,802
+0.05(+0.63%)
Aug 13, 2024
7.639
7.775
7.639
7.756
36,846
+0.12(+1.53%)
Aug 12, 2024
7.619
7.775
7.541
7.639
26,432
-0.03(-0.44%)
Aug 09, 2024
7.619
7.715
7.600
7.673
32,358
+0.01(+0.19%)
Aug 08, 2024
7.580
7.687
7.580
7.658
25,742
+0.04(+0.51%)
Aug 07, 2024
7.658
7.678
7.580
7.619
15,628
-0.03(-0.38%)
Aug 06, 2024
7.600
7.678
7.600
7.648
20,578
+0.04(+0.51%)
Aug 05, 2024
7.644
7.686
7.532
7.609
31,586
-0.14(-1.76%)
Aug 02, 2024
7.775
7.785
7.648
7.746
39,770
+0.02(+0.25%)
Aug 01, 2024
7.726
7.779
7.678
7.726
41,562
+0.00(+0.00%)
Jul 31, 2024
7.707
7.766
7.678
7.726
22,964
+0.08(+1.04%)
Jul 30, 2024
7.609
7.668
7.580
7.647
12,960
+0.07(+0.88%)
Jul 29, 2024
7.717
7.717
7.492
7.580
211,521
-0.13(-1.64%)
Jul 26, 2024
7.678
7.724
7.658
7.707
7,550
+0.12(+1.54%)
Jul 25, 2024
7.658
7.804
7.522
7.590
54,680
-0.07(-0.89%)
Jul 24, 2024
7.698
7.748
7.619
7.658
12,842
-0.04(-0.51%)
Jul 23, 2024
7.707
7.765
7.629
7.697
21,624
-0.03(-0.38%)
Jul 22, 2024
7.648
7.766
7.648
7.726
33,279
+0.07(+0.89%)
Jul 19, 2024
7.668
7.707
7.609
7.658
14,171
+0.02(+0.26%)
Jul 18, 2024
7.707
7.716
7.609
7.639
22,227
+0.00(+0.00%)
Jul 17, 2024
7.580
7.716
7.580
7.639
21,350
+0.00(+0.00%)
Jul 16, 2024
7.707
7.726
7.609
7.639
31,533
+0.05(+0.64%)
Jul 15, 2024
7.522
7.687
7.522
7.590
17,777
-0.00(-0.03%)
Jul 12, 2024
7.609
7.609
7.537
7.592
15,408
+0.05(+0.64%)
Jul 11, 2024
7.522
7.580
7.483
7.544
22,937
+0.06(+0.82%)
Jul 10, 2024
7.483
7.512
7.444
7.483
16,997
+0.04(+0.52%)
Jul 09, 2024
7.434
7.510
7.434
7.444
4,229
-0.02(-0.26%)
Jul 08, 2024
7.444
7.512
7.444
7.463
16,079
+0.03(+0.39%)
Jul 05, 2024
7.424
7.492
7.385
7.434
7,271
+0.02(+0.26%)
Jul 03, 2024
7.366
7.490
7.366
7.414
6,301
+0.10(+1.33%)
Jul 02, 2024
7.336
7.414
7.307
7.317
7,106
+0.05(+0.67%)
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
.