Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income (MFD) Historical Stock Data
8.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFD is up 0.27% a day on average. There have been 19 days where Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income closed green and 11 days where MFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 8.61 | 8.45 | ↓$0.16 (-1.86%) | 8.44 | 8.62 | 51.95K |
| 2024-09-19 | 8.65 | 8.64 | ↓$0.01 (-0.12%) | 8.60 | 8.67 | 42.17K |
| 2024-09-18 | 8.61 | 8.60 | ↓$0.01 (-0.12%) | 8.51 | 8.62 | 104.57K |
| 2024-09-17 | 8.66 | 8.58 | ↓$0.08 (-0.95%) | 8.58 | 8.67 | 23.95K |
| 2024-09-16 | 8.62 | 8.58 | ↓$0.04 (-0.46%) | 8.55 | 8.68 | 45.33K |
| 2024-09-13 | 8.56 | 8.55 | ↓$0.01 (-0.12%) | 8.54 | 8.60 | 147.69K |
| 2024-09-12 | 8.53 | 8.56 | ↑$0.03 (0.35%) | 8.51 | 8.62 | 158.54K |
| 2024-09-11 | 8.51 | 8.56 | ↑$0.05 (0.59%) | 8.45 | 8.59 | 29.01K |
| 2024-09-10 | 8.60 | 8.59 | ↓$0.01 (-0.12%) | 8.51 | 8.63 | 60.40K |
| 2024-09-09 | 8.45 | 8.54 | ↑$0.09 (1.07%) | 8.41 | 8.56 | 45.91K |
| 2024-09-06 | 8.47 | 8.37 | ↓$0.10 (-1.18%) | 8.29 | 8.47 | 50.44K |
| 2024-09-05 | 8.34 | 8.43 | ↑$0.09 (1.08%) | 8.34 | 8.46 | 43.32K |
| 2024-09-04 | 8.45 | 8.49 | ↑$0.04 (0.47%) | 8.45 | 8.50 | 63.16K |
| 2024-09-03 | 8.38 | 8.43 | ↑$0.05 (0.60%) | 8.38 | 8.45 | 59.21K |
| 2024-08-30 | 8.41 | 8.40 | ↓$0.01 (-0.12%) | 8.35 | 8.45 | 62.10K |
| 2024-08-29 | 8.32 | 8.38 | ↑$0.06 (0.72%) | 8.24 | 8.41 | 27.53K |
| 2024-08-28 | 8.30 | 8.28 | ↓$0.02 (-0.24%) | 8.25 | 8.30 | 44.82K |
| 2024-08-27 | 8.27 | 8.28 | ↑$0.01 (0.12%) | 8.25 | 8.32 | 63.17K |
| 2024-08-26 | 8.08 | 8.25 | ↑$0.17 (2.10%) | 8.08 | 8.25 | 34.79K |
| 2024-08-23 | 8.20 | 8.20 | ↑$0.00 (0.00%) | 8.00 | 8.24 | 36.50K |
| 2024-08-21 | 8.11 | 8.19 | ↑$0.08 (0.92%) | 8.11 | 8.23 | 57.14K |
| 2024-08-20 | 8.10 | 8.11 | ↑$0.01 (0.12%) | 8.06 | 8.11 | 19.10K |
| 2024-08-19 | 8.10 | 8.08 | ↓$0.02 (-0.25%) | 8.03 | 8.10 | 25.08K |
| 2024-08-16 | 8.07 | 8.09 | ↑$0.02 (0.25%) | 8.05 | 8.09 | 31.81K |
| 2024-08-15 | 8.00 | 8.08 | ↑$0.08 (1.00%) | 7.94 | 8.10 | 27.94K |
| 2024-08-14 | 7.95 | 8.00 | ↑$0.05 (0.63%) | 7.93 | 8.02 | 12.49K |
| 2024-08-13 | 7.83 | 7.95 | ↑$0.12 (1.53%) | 7.83 | 7.97 | 35.95K |
| 2024-08-12 | 7.81 | 7.83 | ↑$0.02 (0.26%) | 7.73 | 7.97 | 25.79K |
| 2024-08-09 | 7.81 | 7.86 | ↑$0.05 (0.70%) | 7.79 | 7.91 | 31.57K |
| 2024-08-08 | 7.77 | 7.85 | ↑$0.08 (1.03%) | 7.77 | 7.88 | 25.11K |
Create an account or log in to view more rows.
$MFD I'm not afraid.
I'm long
And I'm strong..........
$MFD somebody knows something
$MFD let’s ride
$MFD Monday will be very interesting.
$MFD buy SHARES
$MFD when is earnings
$MFD C'mon
do a spike!!
$MFD News?
$MFD Buy the dip
$MFD cup and handle forming