Advertisement
U.S. markets closed

Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income Fund (MFD)

NYSE - Nasdaq Real Time Price. Currency in USD
7.68+0.07 (+0.92%)
At close: 03:57PM EDT
7.68 0.00 (0.00%)
After hours: 04:05PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.627.747.627.687.6851,700
Mar 27, 20247.567.627.567.617.6124,300
Mar 26, 20247.567.617.547.557.5515,100
Mar 25, 20247.557.597.537.537.5318,800
Mar 22, 20247.577.617.527.527.5212,700
Mar 21, 20247.597.667.587.627.6223,900
Mar 20, 20247.557.597.527.567.5643,500
Mar 19, 20247.557.587.537.557.555,600
Mar 18, 20247.597.607.567.577.5732,000
Mar 15, 20247.547.647.547.577.5719,800
Mar 14, 20247.707.717.617.617.6118,400
Mar 13, 20247.727.747.717.727.7219,300
Mar 12, 20247.717.767.717.747.7424,100
Mar 11, 20247.677.777.677.777.7739,700
Mar 08, 20247.757.757.687.717.7136,900
Mar 07, 20247.617.677.617.667.6626,300
Mar 06, 20247.577.587.567.587.5825,600
Mar 05, 20247.537.567.517.537.5329,600
Mar 04, 20247.437.557.437.517.5125,500
Mar 01, 20247.447.537.447.497.4958,400
Feb 29, 20247.557.557.407.487.4845,900
Feb 28, 20247.347.497.277.437.4393,000
Feb 27, 20247.307.327.257.307.3031,300
Feb 26, 20247.377.417.297.307.3040,100
Feb 23, 20247.287.437.287.397.3966,500
Feb 22, 20247.417.417.307.317.3141,400
Feb 22, 20240.2 Dividend
Feb 21, 20247.517.577.517.557.3591,800
Feb 20, 20247.487.527.487.507.30137,300
Feb 16, 20247.407.457.387.417.217,200
Feb 15, 20247.387.457.387.437.2323,100
Feb 14, 20247.377.417.347.367.1720,400
Feb 13, 20247.307.387.207.317.1236,900
Feb 12, 20247.367.477.357.397.1926,000
Feb 09, 20247.427.437.397.417.2131,800
Feb 08, 20247.457.467.437.457.259,100
Feb 07, 20247.437.467.417.467.2618,300
Feb 06, 20247.337.477.337.417.2129,000
Feb 05, 20247.437.437.387.397.1926,600
Feb 02, 20247.537.547.457.477.2731,800
Feb 01, 20247.647.647.237.567.36279,700
Jan 31, 20247.587.597.517.527.3233,200
Jan 30, 20247.547.607.537.587.3818,000
Jan 29, 20247.477.587.477.587.3862,000
Jan 26, 20247.387.517.237.507.3076,400
Jan 25, 20247.567.597.467.487.2849,500
Jan 24, 20247.647.647.517.517.3139,500
Jan 23, 20247.517.697.437.607.40102,700
Jan 22, 20247.557.597.517.547.3422,100
Jan 19, 20247.577.597.517.577.3732,500
Jan 18, 20247.647.647.557.587.3834,700
Jan 17, 20247.657.707.547.607.4015,100
Jan 16, 20247.717.867.707.737.5358,400
Jan 12, 20247.807.847.757.767.5519,100
Jan 11, 20247.857.887.817.827.6129,300
Jan 10, 20247.957.957.837.877.6620,100
Jan 09, 20247.897.957.867.897.6813,000
Jan 08, 20247.907.967.857.967.7523,600
Jan 05, 20247.977.997.917.927.7121,000
Jan 04, 20247.837.957.827.857.6433,800
Jan 03, 20247.377.887.377.857.6422,100
Jan 02, 20247.827.927.827.877.6614,700
Dec 29, 20237.787.877.787.877.6626,500
Dec 28, 20237.787.847.787.837.6230,800
Dec 27, 20237.767.877.767.777.5619,600
Dec 26, 20237.867.867.767.817.6023,200
Dec 22, 20237.717.977.717.817.60117,600
Dec 21, 20237.527.767.527.627.4244,900
Dec 20, 20237.627.657.537.557.3530,100
Dec 19, 20237.727.747.607.627.4268,400
Dec 18, 20237.657.757.657.727.5233,000
Dec 15, 20237.697.797.687.707.5015,800
Dec 14, 20237.757.897.757.817.6052,400
Dec 13, 20237.607.797.517.737.5340,000
Dec 12, 20237.737.737.527.607.4024,600
Dec 11, 20237.637.857.637.737.5334,700
Dec 08, 20237.717.787.687.757.5423,400
Dec 07, 20237.717.817.697.737.5320,100
Dec 06, 20237.607.757.607.717.5122,900
Dec 05, 20237.707.767.627.637.4356,500
Dec 04, 20237.707.747.707.707.5036,300
Dec 01, 20237.857.857.667.747.5346,300
Nov 30, 20237.657.757.657.737.5339,400
Nov 29, 20237.647.707.647.657.4522,500
Nov 28, 20237.577.667.507.597.3915,000
Nov 27, 20237.537.607.487.527.3223,700
Nov 24, 20237.607.617.567.597.399,900
Nov 22, 20237.527.657.467.607.4016,600
Nov 22, 20230.2 Dividend
Nov 21, 20237.697.697.637.667.2627,600
Nov 20, 20237.577.707.557.697.2934,700
Nov 17, 20237.587.587.517.567.1721,200
Nov 16, 20237.487.617.487.557.1652,600
Nov 15, 20237.417.507.367.457.0620,800
Nov 14, 20237.337.407.277.366.9826,200
Nov 13, 20237.187.307.187.226.8521,300
Nov 10, 20237.137.237.137.196.8213,000
Nov 09, 20237.167.247.087.086.7120,600
Nov 08, 20237.257.367.157.176.8024,800
Nov 07, 20237.277.337.247.296.9132,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...