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

8.45

-0.19(-2.20%)

Updated at September 20, 2024 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 23, 20249.239.239.239.239.230
September 20, 20248.618.458.458.628.4452,348
September 19, 20248.658.648.648.678.642,200
September 18, 20248.618.68.68.628.51104,600
September 17, 20248.668.588.588.678.5823,945
September 16, 20248.628.588.588.688.5545,334
September 13, 20248.568.558.558.68.53147,700
September 12, 20248.538.568.568.628.51158,535
September 11, 20248.518.568.568.598.4529,012
September 10, 20248.68.598.598.638.5160,400
September 09, 20248.458.548.548.578.4145,911
September 06, 20248.478.378.378.478.2950,462
September 05, 20248.348.438.438.468.3443,320
September 04, 20248.458.498.498.58.4563,200
September 03, 20248.388.438.438.458.3859,207
August 30, 20248.418.48.48.458.3562,100
August 29, 20248.328.388.388.418.2427,526
August 28, 20248.38.288.288.38.2544,819
August 27, 20248.278.288.288.328.2563,200
August 26, 20248.088.258.258.258.0834,800
August 23, 20248.28.28.28.24836,500
August 22, 20248.098.158.158.178.02110,700
August 21, 20248.118.197.998.238.1157,135
August 20, 20248.18.117.918.118.0619,104
August 19, 20248.18.087.888.18.0325,100
August 16, 20248.078.097.898.18.0532,812
August 15, 202488.087.888.17.9427,935
August 14, 20247.9587.88.027.9312,500
August 13, 20247.837.957.767.977.8335,946
August 12, 20247.817.837.647.977.7325,800
August 09, 20247.817.867.677.917.7931,600
August 08, 20247.777.857.667.887.7725,113
August 07, 20247.857.817.627.877.7715,247
August 06, 20247.797.847.657.877.7920,100
August 05, 20247.847.87.617.887.7230,815
August 02, 20247.977.947.757.987.8438,800
August 01, 20247.927.927.737.977.8740,547
July 31, 20247.97.927.737.967.8722,403
July 30, 20247.87.847.657.867.7712,644
July 29, 20247.917.777.587.917.68206,400
July 26, 20247.877.97.717.927.857,400
July 25, 20247.857.787.5987.7153,344
July 24, 20247.897.857.667.947.8112,529
July 23, 20247.97.897.77.967.8221,100
July 22, 20247.847.927.737.967.8432,500
July 19, 20247.867.857.667.97.813,825
July 18, 20247.97.837.647.917.821,700
July 17, 20247.777.837.647.917.7720,829
July 16, 20247.97.837.647.927.830,813
July 15, 20247.717.787.597.887.7117,343
July 12, 20247.87.787.597.87.7315,032
July 11, 20247.717.737.547.777.6722,400
July 10, 20247.677.677.487.77.6316,600
July 09, 20247.627.637.447.77.624,126
July 08, 20247.637.657.467.77.6315,700
July 05, 20247.617.627.437.687.577,100
July 03, 20247.557.67.417.687.556,148
July 02, 20247.527.57.327.67.496,933
July 01, 20247.457.457.277.637.4523,000
June 28, 20247.567.477.297.667.4714,941
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved