Macquarie/First Trust Global Infrastructure/Utilities Dividend&Income Fund (MFD)
7.85
+0.02
(+0.25%)
USD |
NYSE |
May 15, 16:00
7.85
0.00 (0.00%)
Pre-Market: 20:00
MFD Price: 7.85 for May 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 15, 2024 | 7.850 | 7.91 | 7.85 | 7.85 | 20783.00 |
| May 14, 2024 | 7.81 | 7.838 | 7.805 | 7.830 | 11666.00 |
| May 13, 2024 | 7.75 | 7.77 | 7.72 | 7.765 | 13864.00 |
| May 10, 2024 | 7.66 | 7.71 | 7.65 | 7.70 | 34706.00 |
| May 09, 2024 | 7.52 | 7.625 | 7.52 | 7.62 | 24543.00 |
| May 08, 2024 | 7.535 | 7.589 | 7.51 | 7.56 | 11095.00 |
| May 07, 2024 | 7.515 | 7.54 | 7.510 | 7.525 | 6559.00 |
| May 06, 2024 | 7.45 | 7.53 | 7.45 | 7.50 | 21881.00 |
| 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 |
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
8.859
Average
8.73
Median
Jan 28 2021