Macquarie/First Trust Global Infrastructure/Utilities Dividend&Income Fund (MFD)
8.45
-0.19
(-2.20%)
USD |
NYSE |
Sep 20, 16:00
8.48
+0.03
(+0.36%)
After-Hours: 20:00
MFD Price: 8.45 for Sept. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2024 | 8.61 | 8.62 | 8.44 | 8.45 | 51948.00 |
| Sep 19, 2024 | 8.65 | 8.67 | 8.595 | 8.64 | 42165.00 |
| Sep 18, 2024 | 8.61 | 8.615 | 8.51 | 8.60 | 104571.0 |
| Sep 17, 2024 | 8.662 | 8.67 | 8.58 | 8.58 | 23945.00 |
| Sep 16, 2024 | 8.62 | 8.680 | 8.55 | 8.58 | 45334.00 |
| Sep 13, 2024 | 8.56 | 8.60 | 8.53 | 8.55 | 147685.0 |
| Sep 12, 2024 | 8.53 | 8.62 | 8.51 | 8.56 | 158535.0 |
| Sep 11, 2024 | 8.51 | 8.59 | 8.449 | 8.56 | 29012.00 |
| Sep 10, 2024 | 8.60 | 8.63 | 8.51 | 8.59 | 60398.00 |
| Sep 09, 2024 | 8.45 | 8.57 | 8.41 | 8.54 | 45911.00 |
| Sep 06, 2024 | 8.47 | 8.47 | 8.29 | 8.37 | 50462.00 |
| Sep 05, 2024 | 8.34 | 8.460 | 8.34 | 8.43 | 43320.00 |
| Sep 04, 2024 | 8.45 | 8.50 | 8.45 | 8.49 | 63161.00 |
| Sep 03, 2024 | 8.38 | 8.45 | 8.38 | 8.43 | 59207.00 |
| Aug 30, 2024 | 8.41 | 8.450 | 8.35 | 8.40 | 62099.00 |
| Aug 29, 2024 | 8.32 | 8.410 | 8.237 | 8.38 | 27526.00 |
| Aug 28, 2024 | 8.30 | 8.30 | 8.250 | 8.28 | 44819.00 |
| Aug 27, 2024 | 8.27 | 8.32 | 8.25 | 8.28 | 63166.00 |
| Aug 26, 2024 | 8.08 | 8.25 | 8.076 | 8.25 | 34793.00 |
| Aug 23, 2024 | 8.20 | 8.24 | 8.00 | 8.20 | 36498.00 |
| Aug 22, 2024 | 8.09 | 8.17 | 8.02 | 8.15 | 110694.0 |
| Aug 21, 2024 | 8.11 | 8.230 | 8.11 | 8.185 | 57135.00 |
| Aug 20, 2024 | 8.10 | 8.11 | 8.055 | 8.11 | 19104.00 |
| Aug 19, 2024 | 8.100 | 8.10 | 8.026 | 8.080 | 25077.00 |
| Aug 16, 2024 | 8.07 | 8.10 | 8.045 | 8.09 | 32812.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.58
Minimum
Mar 23 2020
11.52
Maximum
Feb 20 2020
8.656
Average
8.41
Median
Aug 14 2020