Get the Stockscreener App
0.00
100.00%
-8.45
After Hours:
8.55
8.55
+
Macquarie First Tr Global Inf Utilities Div Income Fund Stock (MFD) Price History
The historical daily chart and data for Macquarie First Tr Global Inf Utilities Div Income Fund stock (MFD), show that the latest closing stock price as of December 31, 1969, is $0.00.
- Macquarie First Tr Global Inf Utilities Div Income Fund all-time high stock price is $13.56, occurred on January 25, 2018.
- The lowest Macquarie First Tr Global Inf Utilities Div Income Fund stock price recorded was $5.15 on March 18, 2020. Since then, Macquarie First Tr Global Inf Utilities Div Income Fund's stock price has risen over -100.00% to $0.00 now.
- The 52-week high stock price for MFD is $8.6803, representing a increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for MFD is $6.63, indicating a decrease from the current share price, occurred on October 23, 2023.
- The closing price of Macquarie First Tr Global Inf Utilities Div Income Fund (MFD) stock in the beginning of 2023 was $9.76. The stock closed the year at $8.09, a loss of over -17.11% for the year.
The table below shows more information about MFD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|
Macquarie First Tr Global Inf Utilities Div Income Fund Stock (MFD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Macquarie First Tr Global Inf Utilities Div Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MFD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Macquarie First Tr Global Inf Utilities Div Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Macquarie First Tr Global Inf Utilities Div Income Fund Stock (MFD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Sep, 2024 | $8.68 | $8.29 | $0.3903 | 925,462.0 | +0.60% |
| Aug, 2024 | $8.45 | $7.72 | $0.7288 | 815,685.0 | +6.06% |
| Jul, 2024 | $8.00 | $7.45 | $0.5499 | 589,417.0 | +6.02% |
| Jun, 2024 | $7.80 | $7.34 | $0.4566 | 311,431.0 | +1.08% |
| May, 2024 | $8.00 | $7.12 | $0.8781 | 411,718.0 | +1.93% |
| Apr, 2024 | $7.65 | $6.94 | $0.7103 | 548,335.0 | -5.60% |
| Mar, 2024 | $7.77 | $7.43 | $0.34 | 551,209.0 | +2.67% |
| Feb, 2024 | $7.64 | $7.20 | $0.4399 | 1,087,191.0 | -0.53% |
| Jan, 2024 | $7.99 | $7.23 | $0.7599 | 741,040.0 | -4.45% |
Macquarie First Tr Global Inf Utilities Div Income Fund Stock (MFD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.97 | $7.51 | $0.46 | 766,992.0 | +1.81% |
| Nov, 2023 | $7.75 | $6.92 | $0.825 | 557,012.0 | +11.87% |
| Oct, 2023 | $6.98 | $6.63 | $0.3499 | 659,399.0 | -0.43% |
| Sep, 2023 | $7.75 | $6.91 | $0.8424 | 637,083.0 | -9.28% |
| Aug, 2023 | $8.05 | $7.41 | $0.6403 | 489,955.0 | -4.97% |
| Jul, 2023 | $8.18 | $7.57 | $0.61 | 412,026.0 | +3.21% |
| Jun, 2023 | $8.00 | $7.55 | $0.45 | 371,365.0 | +2.63% |
| May, 2023 | $8.45 | $7.51 | $0.94 | 400,614.0 | -9.42% |
| Apr, 2023 | $8.58 | $8.24 | $0.34 | 265,927.0 | +1.57% |
| Mar, 2023 | $8.28 | $7.77 | $0.51 | 397,436.0 | +0.98% |
| Feb, 2023 | $8.84 | $8.10 | $0.74 | 508,654.0 | -7.04% |
| Jan, 2023 | $8.84 | $8.05 | $0.786 | 330,996.0 | +8.78% |
Macquarie First Tr Global Inf Utilities Div Income Fund Stock (MFD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.95 | $7.95 | $1.00 | 482,350.0 | -7.44% |
| Nov, 2022 | $9.11 | $8.00 | $1.11 | 470,708.0 | +7.29% |
| Oct, 2022 | $8.55 | $7.68 | $0.8692 | 380,304.0 | +2.76% |
| Sep, 2022 | $10.17 | $7.89 | $2.28 | 744,033.0 | -13.18% |
| Aug, 2022 | $9.87 | $9.13 | $0.74 | 371,481.0 | -2.77% |
| Jul, 2022 | $9.42 | $8.65 | $0.7696 | 327,045.0 | +6.70% |
| Jun, 2022 | $10.46 | $8.52 | $1.95 | 698,683.0 | -14.07% |
| May, 2022 | $10.76 | $9.30 | $1.46 | 417,976.0 | +2.92% |
| Apr, 2022 | $11.05 | $9.89 | $1.16 | 735,368.0 | -1.97% |
| Mar, 2022 | $10.18 | $9.36 | $0.8166 | 551,750.0 | +6.06% |
| Feb, 2022 | $10.05 | $9.21 | $0.8398 | 560,913.0 | -3.72% |
| Jan, 2022 | $10.19 | $9.35 | $0.84 | 719,876.0 | +3.01% |
0.36%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):