Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income (MFD) Historical Stock Data
7.31 ↓0.06 (-0.81%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MFD is down -0.21% a day on average. There have been 14 days where Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income closed green and 16 days where MFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.34 | 7.31 | ↓$0.03 (-0.43%) | 7.28 | 7.39 | 20.27K |
| 2024-04-25 | 7.33 | 7.37 | ↑$0.04 (0.55%) | 7.27 | 7.38 | 9.14K |
| 2024-04-24 | 7.35 | 7.35 | ↑$0.00 (0.00%) | 7.28 | 7.39 | 37.21K |
| 2024-04-23 | 7.26 | 7.27 | ↑$0.01 (0.14%) | 7.26 | 7.30 | 23.64K |
| 2024-04-22 | 7.17 | 7.23 | ↑$0.06 (0.84%) | 7.14 | 7.29 | 36.38K |
| 2024-04-19 | 7.03 | 7.13 | ↑$0.10 (1.42%) | 7.03 | 7.14 | 17.59K |
| 2024-04-18 | 7.06 | 7.06 | ↓$0.00 (0.00%) | 7.04 | 7.10 | 18.55K |
| 2024-04-17 | 7.00 | 7.06 | ↑$0.06 (0.86%) | 6.96 | 7.13 | 20.66K |
| 2024-04-16 | 7.00 | 6.94 | ↓$0.06 (-0.86%) | 6.94 | 7.01 | 29.98K |
| 2024-04-15 | 7.17 | 7.00 | ↓$0.17 (-2.37%) | 7.00 | 7.17 | 9.36K |
| 2024-04-12 | 7.19 | 7.10 | ↓$0.09 (-1.25%) | 7.09 | 7.20 | 14.75K |
| 2024-04-11 | 7.17 | 7.18 | ↑$0.01 (0.14%) | 7.17 | 7.30 | 55.81K |
| 2024-04-10 | 7.31 | 7.16 | ↓$0.15 (-2.05%) | 7.10 | 7.33 | 43.14K |
| 2024-04-09 | 7.35 | 7.35 | ↑$0.00 (0.00%) | 7.32 | 7.36 | 24.03K |
| 2024-04-08 | 7.36 | 7.35 | ↓$0.01 (-0.14%) | 7.31 | 7.42 | 49.73K |
| 2024-04-05 | 7.51 | 7.44 | ↓$0.07 (-0.93%) | 7.43 | 7.51 | 18.71K |
| 2024-04-04 | 7.54 | 7.45 | ↓$0.09 (-1.19%) | 7.43 | 7.57 | 20.56K |
| 2024-04-03 | 7.59 | 7.52 | ↓$0.07 (-0.92%) | 7.52 | 7.59 | 25.55K |
| 2024-04-02 | 7.58 | 7.57 | ↓$0.01 (-0.13%) | 7.54 | 7.61 | 25.47K |
| 2024-04-01 | 7.65 | 7.58 | ↓$0.07 (-0.92%) | 7.58 | 7.65 | 19.56K |
| 2024-03-28 | 7.62 | 7.68 | ↑$0.06 (0.79%) | 7.62 | 7.74 | 51.72K |
| 2024-03-27 | 7.56 | 7.61 | ↑$0.05 (0.66%) | 7.56 | 7.62 | 24.26K |
| 2024-03-26 | 7.56 | 7.55 | ↓$0.01 (-0.13%) | 7.54 | 7.61 | 15.11K |
| 2024-03-25 | 7.55 | 7.53 | ↓$0.02 (-0.26%) | 7.53 | 7.59 | 18.85K |
| 2024-03-22 | 7.57 | 7.52 | ↓$0.05 (-0.66%) | 7.52 | 7.61 | 12.68K |
| 2024-03-21 | 7.59 | 7.62 | ↑$0.03 (0.40%) | 7.58 | 7.66 | 23.90K |
| 2024-03-20 | 7.55 | 7.56 | ↑$0.01 (0.13%) | 7.52 | 7.59 | 43.47K |
| 2024-03-19 | 7.55 | 7.55 | ↑$0.00 (0.00%) | 7.53 | 7.58 | 5.61K |
| 2024-03-18 | 7.59 | 7.57 | ↓$0.02 (-0.26%) | 7.56 | 7.60 | 32.04K |
| 2024-03-15 | 7.54 | 7.57 | ↑$0.03 (0.40%) | 7.54 | 7.63 | 19.78K |
Create an account or log in to view more rows.
$MFD Buy the dip
$MFD cup and handle forming
$MFD fuck all u greedy bulls
$MFD just waiting ….
$MFD Take it Bears !
$MFD added more calls on that drop
$MFD who else excited??
$MFD Buying more
$MFD all’s I know is buy and hold… no expectations
$MFD back to business