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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 7.70 | 7.61 | ↓$0.09 (-1.14%) | 7.61 | 7.71 | 18.36K |
2024-03-13 | 7.72 | 7.72 | ↑$0.00 (0.06%) | 7.71 | 7.74 | 19.28K |
2024-03-12 | 7.71 | 7.74 | ↑$0.02 (0.27%) | 7.71 | 7.76 | 24.09K |
2024-03-11 | 7.67 | 7.77 | ↑$0.10 (1.30%) | 7.67 | 7.77 | 39.71K |
2024-03-08 | 7.75 | 7.71 | ↓$0.04 (-0.52%) | 7.68 | 7.75 | 36.94K |
2024-03-07 | 7.61 | 7.66 | ↑$0.05 (0.66%) | 7.61 | 7.67 | 26.31K |
2024-03-06 | 7.57 | 7.58 | ↑$0.01 (0.13%) | 7.56 | 7.58 | 25.61K |
2024-03-05 | 7.53 | 7.53 | ↑$0.00 (0.00%) | 7.51 | 7.56 | 29.55K |
2024-03-04 | 7.43 | 7.51 | ↑$0.08 (1.08%) | 7.43 | 7.55 | 25.48K |
2024-03-01 | 7.44 | 7.49 | ↑$0.05 (0.67%) | 7.44 | 7.53 | 58.39K |
2024-02-29 | 7.55 | 7.48 | ↓$0.07 (-0.93%) | 7.40 | 7.55 | 45.86K |
2024-02-28 | 7.34 | 7.43 | ↑$0.09 (1.23%) | 7.27 | 7.49 | 92.96K |
2024-02-27 | 7.30 | 7.30 | ↑$0.00 (0.00%) | 7.25 | 7.32 | 31.25K |
2024-02-26 | 7.37 | 7.30 | ↓$0.07 (-0.95%) | 7.29 | 7.41 | 39.88K |
2024-02-23 | 7.28 | 7.39 | ↑$0.11 (1.51%) | 7.28 | 7.43 | 66.48K |
2024-02-22 | 7.41 | 7.31 | ↓$0.10 (-1.35%) | 7.30 | 7.41 | 41.43K |
2024-02-21 | 7.51 | 7.55 | ↑$0.04 (0.53%) | 7.51 | 7.57 | 91.84K |
2024-02-20 | 7.48 | 7.50 | ↑$0.02 (0.27%) | 7.48 | 7.52 | 137.34K |
2024-02-16 | 7.40 | 7.41 | ↑$0.01 (0.14%) | 7.38 | 7.45 | 7.16K |
2024-02-15 | 7.38 | 7.43 | ↑$0.05 (0.68%) | 7.38 | 7.45 | 23.13K |
2024-02-14 | 7.37 | 7.36 | ↓$0.01 (-0.14%) | 7.34 | 7.41 | 20.44K |
Create an account or log in to view more rows.
$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
$MFD Buy Buy Buy
$MFD time to short this
$MFD gonna come down hard today