Singapore markets closed

Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (XMFDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.44-0.01 (-0.12%)
At close: 08:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20248.448.448.448.448.44-
23 Apr 20248.458.458.458.458.45-
22 Apr 20248.398.398.398.398.39-
19 Apr 20248.338.338.338.338.33-
18 Apr 20248.238.238.238.238.23-
17 Apr 20248.158.158.158.158.15-
16 Apr 20248.128.128.128.128.12-
15 Apr 20248.238.238.238.238.23-
12 Apr 20248.338.338.338.338.33-
11 Apr 20248.338.338.338.338.33-
10 Apr 20248.368.368.368.368.36-
09 Apr 20248.518.518.518.518.51-
08 Apr 20248.508.508.508.508.50-
05 Apr 20248.518.518.518.518.51-
04 Apr 20248.618.618.618.618.61-
03 Apr 20248.628.628.628.628.62-
02 Apr 20248.638.638.638.638.63-
01 Apr 20248.618.618.618.618.61-
28 Mar 20248.668.668.668.668.66-
27 Mar 20248.698.698.698.698.69-
26 Mar 20248.598.598.598.598.59-
25 Mar 20248.668.668.668.668.66-
22 Mar 20248.648.648.648.648.64-
21 Mar 20248.658.658.658.658.65-
20 Mar 20248.718.718.718.718.71-
19 Mar 20248.628.628.628.628.62-
18 Mar 20248.638.638.638.638.63-
15 Mar 20248.688.688.688.688.68-
14 Mar 20248.708.708.708.708.70-
13 Mar 20248.788.788.788.788.78-
12 Mar 20248.758.758.758.758.75-
11 Mar 20248.838.838.838.838.83-
08 Mar 20248.818.818.818.818.81-
07 Mar 20248.798.798.798.798.79-
06 Mar 20248.708.708.708.708.70-
05 Mar 20248.628.628.628.628.62-
04 Mar 20248.588.588.588.588.58-
01 Mar 20248.568.568.568.568.56-
29 Feb 20248.528.528.528.528.52-
28 Feb 20248.518.518.518.518.51-
27 Feb 20248.468.468.468.468.46-
26 Feb 20248.468.468.468.468.46-
23 Feb 20248.568.568.568.568.56-
22 Feb 20248.568.568.568.568.56-
21 Feb 20248.798.798.798.798.79-
20 Feb 20248.738.738.738.738.73-
16 Feb 20248.648.648.648.648.64-
15 Feb 20248.648.648.648.648.64-
14 Feb 20248.518.518.518.518.51-
13 Feb 20248.488.488.488.488.48-
12 Feb 20248.608.608.608.608.60-
09 Feb 20248.528.528.528.528.52-
08 Feb 20248.568.568.568.568.56-
07 Feb 20248.658.658.658.658.65-
06 Feb 20248.668.668.668.668.66-
05 Feb 20248.628.628.628.628.62-
02 Feb 20248.898.898.898.898.89-
01 Feb 20248.898.898.898.898.89-
31 Jan 20248.798.798.798.798.79-
30 Jan 20248.808.808.808.808.80-
29 Jan 20248.818.818.818.818.81-
26 Jan 20248.808.808.808.808.80-
25 Jan 20248.748.748.748.748.74-
24 Jan 20248.698.698.698.698.69-
23 Jan 20248.728.728.728.728.72-
22 Jan 20248.748.748.748.748.74-
19 Jan 2024------
18 Jan 20248.738.738.738.738.73-
17 Jan 20248.778.778.778.778.77-
16 Jan 20248.938.938.938.938.93-
12 Jan 20248.958.958.958.958.95-
11 Jan 20248.958.958.958.958.95-
10 Jan 20249.059.059.059.059.05-
09 Jan 20249.059.059.059.059.05-
08 Jan 20249.119.119.119.119.11-
05 Jan 20249.079.079.079.079.07-
04 Jan 20249.079.079.079.079.07-
03 Jan 20249.029.029.029.029.02-
02 Jan 20249.019.019.019.019.01-
29 Dec 20239.069.069.069.069.06-
28 Dec 20239.069.069.069.069.06-
27 Dec 20239.099.099.099.099.09-
26 Dec 20239.059.059.059.059.05-
22 Dec 20238.988.988.988.988.98-
21 Dec 20238.988.988.988.988.98-
20 Dec 20238.938.938.938.938.93-
19 Dec 20239.009.009.009.009.00-
18 Dec 20238.918.918.918.918.91-
15 Dec 20239.099.099.099.099.09-
14 Dec 20239.099.099.099.099.09-
13 Dec 20239.049.049.049.049.04-
12 Dec 20238.848.848.848.848.84-
11 Dec 20238.888.888.888.888.88-
08 Dec 20238.898.898.898.898.89-
07 Dec 20238.898.898.898.898.89-
06 Dec 20238.848.848.848.848.84-
05 Dec 20238.788.788.788.788.78-
04 Dec 20238.818.818.818.818.81-
01 Dec 20238.768.768.768.768.76-
30 Nov 20238.768.768.768.768.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...