Macquarie/First Trust Global Infrastructure/Utilities Dividend&Income Fund (MFD)
7.50
+0.08
(+1.08%)
USD |
NYSE |
May 06, 16:00
7.50
0.00 (0.00%)
After-Hours: 20:00
MFD Price: 7.50 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 7.45 | 7.47 | 7.396 | 7.42 | 8477.00 |
May 02, 2024 | 7.355 | 7.43 | 7.354 | 7.41 | 9041.00 |
May 01, 2024 | 7.25 | 7.33 | 7.25 | 7.28 | 7916.00 |
Apr 30, 2024 | 7.33 | 7.33 | 7.25 | 7.25 | 11707.00 |
Apr 29, 2024 | 7.30 | 7.36 | 7.30 | 7.30 | 16605.00 |
Apr 26, 2024 | 7.341 | 7.39 | 7.280 | 7.31 | 20267.00 |
Apr 25, 2024 | 7.330 | 7.384 | 7.270 | 7.37 | 9143.00 |
Apr 24, 2024 | 7.35 | 7.39 | 7.27 | 7.35 | 37215.00 |
Apr 23, 2024 | 7.26 | 7.30 | 7.26 | 7.27 | 23637.00 |
Apr 22, 2024 | 7.17 | 7.29 | 7.14 | 7.23 | 36380.00 |
Apr 19, 2024 | 7.03 | 7.14 | 7.03 | 7.13 | 17586.00 |
Apr 18, 2024 | 7.060 | 7.10 | 7.04 | 7.06 | 18552.00 |
Apr 17, 2024 | 7.00 | 7.13 | 6.96 | 7.06 | 20663.00 |
Apr 16, 2024 | 7.00 | 7.01 | 6.94 | 6.94 | 29977.00 |
Apr 15, 2024 | 7.17 | 7.17 | 7.00 | 7.00 | 9355.00 |
Apr 12, 2024 | 7.19 | 7.20 | 7.090 | 7.10 | 14752.00 |
Apr 11, 2024 | 7.17 | 7.30 | 7.17 | 7.18 | 55808.00 |
Apr 10, 2024 | 7.31 | 7.33 | 7.10 | 7.16 | 43136.00 |
Apr 09, 2024 | 7.35 | 7.36 | 7.32 | 7.35 | 24029.00 |
Apr 08, 2024 | 7.36 | 7.420 | 7.31 | 7.35 | 49725.00 |
Apr 05, 2024 | 7.51 | 7.51 | 7.43 | 7.44 | 18731.00 |
Apr 04, 2024 | 7.54 | 7.57 | 7.43 | 7.45 | 20559.00 |
Apr 03, 2024 | 7.59 | 7.59 | 7.52 | 7.52 | 25547.00 |
Apr 02, 2024 | 7.58 | 7.63 | 7.50 | 7.57 | 25470.00 |
Apr 01, 2024 | 7.65 | 7.650 | 7.58 | 7.58 | 19561.00 |
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
8.878
Average
8.76
Median
Jun 16 2022