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
)
7.840
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Aug 6, 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 06, 2024
7.790
7.870
7.790
7.840
20,076
+0.04(+0.51%)
Aug 05, 2024
7.836
7.878
7.721
7.800
30,815
-0.14(-1.76%)
Aug 02, 2024
7.970
7.980
7.840
7.940
38,799
+0.02(+0.25%)
Aug 01, 2024
7.920
7.974
7.870
7.920
40,547
+0.00(+0.00%)
Jul 31, 2024
7.900
7.960
7.870
7.920
22,403
+0.08(+1.04%)
Jul 30, 2024
7.800
7.860
7.770
7.838
12,644
+0.07(+0.88%)
Jul 29, 2024
7.910
7.910
7.680
7.770
206,353
-0.13(-1.64%)
Jul 26, 2024
7.870
7.918
7.850
7.900
7,366
+0.12(+1.54%)
Jul 25, 2024
7.850
8.000
7.710
7.780
53,344
-0.07(-0.89%)
Jul 24, 2024
7.891
7.942
7.810
7.850
12,529
-0.04(-0.51%)
Jul 23, 2024
7.900
7.960
7.820
7.890
21,096
-0.03(-0.38%)
Jul 22, 2024
7.840
7.961
7.840
7.920
32,466
+0.07(+0.89%)
Jul 19, 2024
7.860
7.900
7.800
7.850
13,825
+0.02(+0.26%)
Jul 18, 2024
7.900
7.909
7.800
7.830
21,684
+0.00(+0.00%)
Jul 17, 2024
7.770
7.909
7.770
7.830
20,829
+0.00(+0.00%)
Jul 16, 2024
7.900
7.920
7.800
7.830
30,763
+0.05(+0.64%)
Jul 15, 2024
7.710
7.880
7.710
7.780
17,343
-0.00(-0.03%)
Jul 12, 2024
7.800
7.800
7.725
7.782
15,032
+0.05(+0.64%)
Jul 11, 2024
7.710
7.770
7.670
7.733
22,377
+0.06(+0.82%)
Jul 10, 2024
7.670
7.700
7.630
7.670
16,582
+0.04(+0.52%)
Jul 09, 2024
7.620
7.698
7.620
7.630
4,126
-0.02(-0.26%)
Jul 08, 2024
7.630
7.700
7.630
7.650
15,687
+0.03(+0.39%)
Jul 05, 2024
7.610
7.679
7.570
7.620
7,094
+0.02(+0.26%)
Jul 03, 2024
7.550
7.677
7.550
7.600
6,148
+0.10(+1.33%)
Jul 02, 2024
7.520
7.600
7.490
7.500
6,933
+0.05(+0.67%)
Jul 01, 2024
7.450
7.630
7.450
7.450
22,964
-0.02(-0.27%)
Jun 28, 2024
7.560
7.660
7.470
7.470
14,941
-0.04(-0.53%)
Jun 27, 2024
7.560
7.700
7.500
7.510
13,392
-0.05(-0.66%)
Jun 26, 2024
7.480
7.800
7.480
7.560
26,927
+0.02(+0.27%)
Jun 25, 2024
7.460
7.570
7.410
7.540
24,830
+0.08(+1.07%)
Jun 24, 2024
7.420
7.540
7.401
7.460
22,462
-0.01(-0.13%)
Jun 21, 2024
7.490
7.614
7.350
7.470
14,419
-0.05(-0.66%)
Jun 20, 2024
7.350
7.520
7.350
7.520
10,323
+0.11(+1.48%)
Jun 18, 2024
7.430
7.530
7.350
7.410
40,224
-0.04(-0.54%)
Jun 17, 2024
7.440
7.579
7.440
7.450
12,695
-0.03(-0.40%)
Jun 14, 2024
7.480
7.538
7.471
7.480
5,900
-0.05(-0.66%)
Jun 13, 2024
7.540
7.550
7.516
7.530
4,411
+0.02(+0.27%)
Jun 12, 2024
7.630
7.650
7.510
7.510
12,528
+0.02(+0.27%)
Jun 11, 2024
7.580
7.580
7.440
7.490
12,186
-0.20(-2.58%)
Jun 10, 2024
7.610
7.700
7.610
7.688
12,930
+0.06(+0.77%)
Jun 07, 2024
7.500
7.710
7.460
7.630
19,953
+0.06(+0.79%)
Jun 06, 2024
7.530
7.585
7.530
7.570
6,896
+0.01(+0.13%)
Jun 05, 2024
7.590
7.590
7.540
7.560
17,104
+0.05(+0.67%)
Jun 04, 2024
7.510
7.600
7.500
7.510
17,967
+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
.