loading

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 July 15, 2024, is $7.78.
  • 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 51.07% to $7.78 now.
  • The 52-week high stock price for MFD is $8.18, representing a 5.14% increase from the current share price, occurred on July 25, 2023.
  • The 52-week low stock price for MFD is $6.63, indicating a -14.78% 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:
Date High Low High - Low Volume % Change
Jul 15, 2024 $7.88 $7.71 $0.17 17,343.0 -0.03%
Jul 12, 2024 $7.80 $7.73 $0.0746 15,032.0 +0.64%
Jul 11, 2024 $7.77 $7.67 $0.10 22,377.0 +0.82%
Jul 10, 2024 $7.70 $7.63 $0.07 16,582.0 +0.52%
Jul 09, 2024 $7.70 $7.62 $0.0781 4,126.0 -0.26%
Jul 08, 2024 $7.70 $7.63 $0.07 15,687.0 +0.39%
Jul 05, 2024 $7.68 $7.57 $0.1095 7,094.0 +0.26%
Jul 03, 2024 $7.68 $7.55 $0.1272 6,148.0 +1.33%
Jul 02, 2024 $7.60 $7.49 $0.11 6,933.0 +0.67%
Jul 01, 2024 $7.63 $7.45 $0.18 22,964.0 -0.27%
Jun 28, 2024 $7.66 $7.47 $0.1899 14,941.0 -0.53%
Jun 27, 2024 $7.70 $7.50 $0.20 13,218.0 -0.66%
Jun 26, 2024 $7.80 $7.48 $0.32 26,927.0 +0.27%
Jun 25, 2024 $7.57 $7.41 $0.1595 24,830.0 +1.07%
Jun 24, 2024 $7.54 $7.40 $0.1391 22,462.0 -0.13%
Jun 21, 2024 $7.61 $7.35 $0.2638 14,419.0 -0.66%
Jun 20, 2024 $7.52 $7.35 $0.17 10,323.0 +1.48%
Jun 18, 2024 $7.53 $7.35 $0.18 40,224.0 -0.54%

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
Jul, 2024 $7.88 $7.45 $0.43 151,629.0 +4.15%
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%
closed_end_fund_equity CLM
$7.70
price down icon 1.53%
$16.80
price up icon 0.12%
$17.98
price up icon 0.22%
closed_end_fund_equity USA
$7.03
price down icon 1.13%
closed_end_fund_equity GDV
$23.64
price up icon 1.33%
closed_end_fund_equity UTF
$23.74
price down icon 0.29%
Cap:     |  Volume (24h):