Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income (MFD) Historical Stock Data

7.68 ↑0.06 (0.85%)
As of March 28, 2024, 3:10pm EST.

Historical Data

In the past 30 trading days, MFD is up 0.13% a day on average. There have been 20 days where Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income closed green and 10 days where MFD closed red.

DateOpenCloseChangeLowHighVolume
2024-03-277.567.61↑$0.05 (0.66%)7.567.6224.26K
2024-03-267.567.55↓$0.01 (-0.13%)7.547.6115.11K
2024-03-257.557.53↓$0.02 (-0.26%)7.537.5918.85K
2024-03-227.577.52↓$0.05 (-0.66%)7.527.6112.68K
2024-03-217.597.62↑$0.03 (0.40%)7.587.6623.90K
2024-03-207.557.56↑$0.01 (0.13%)7.527.5943.47K
2024-03-197.557.55↑$0.00 (0.00%)7.537.585.61K
2024-03-187.597.57↓$0.02 (-0.26%)7.567.6032.04K
2024-03-157.547.57↑$0.03 (0.40%)7.547.6319.78K
2024-03-147.707.61↓$0.09 (-1.14%)7.617.7118.36K
2024-03-137.727.72↑$0.00 (0.06%)7.717.7419.28K
2024-03-127.717.74↑$0.02 (0.27%)7.717.7624.09K
2024-03-117.677.77↑$0.10 (1.30%)7.677.7739.71K
2024-03-087.757.71↓$0.04 (-0.52%)7.687.7536.94K
2024-03-077.617.66↑$0.05 (0.66%)7.617.6726.31K
2024-03-067.577.58↑$0.01 (0.13%)7.567.5825.61K
2024-03-057.537.53↑$0.00 (0.00%)7.517.5629.55K
2024-03-047.437.51↑$0.08 (1.08%)7.437.5525.48K
2024-03-017.447.49↑$0.05 (0.67%)7.447.5358.39K
2024-02-297.557.48↓$0.07 (-0.93%)7.407.5545.86K
2024-02-287.347.43↑$0.09 (1.23%)7.277.4992.96K
2024-02-277.307.30↑$0.00 (0.00%)7.257.3231.25K
2024-02-267.377.30↓$0.07 (-0.95%)7.297.4139.88K
2024-02-237.287.39↑$0.11 (1.51%)7.287.4366.48K
2024-02-227.417.31↓$0.10 (-1.35%)7.307.4141.43K
2024-02-217.517.55↑$0.04 (0.53%)7.517.5791.84K
2024-02-207.487.50↑$0.02 (0.27%)7.487.52137.34K
2024-02-167.407.41↑$0.01 (0.14%)7.387.457.16K
2024-02-157.387.43↑$0.05 (0.68%)7.387.4523.13K
2024-02-147.377.36↓$0.01 (-0.14%)7.347.4120.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$MFD Take it Bears !

0 Like Report
bredjohnson

$MFD all’s I know is buy and hold… no expectations

0 Like Report