U.S. markets open in 26 minutes
F S&P 500
5,525.00 -12.00 (-0.22%) F Dow Jones
39,420.00 -106.00 (-0.27%) F Nasdaq
19,936.75 -35.50 (-0.18%) E-mini Russell 2000 Index Futur
2,034.40 -10.50 (-0.51%) Petróleo
81.18 +0.35 (+0.43%) Oro
2,324.90 -5.90 (-0.25%)
Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income Fund (MFD)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 7.46 | 7.57 | 7.41 | 7.54 | 7.54 | 24,800 |
| 24 jun 2024 | 7.42 | 7.54 | 7.40 | 7.46 | 7.46 | 22,500 |
| 21 jun 2024 | 7.49 | 7.61 | 7.35 | 7.47 | 7.47 | 14,400 |
| 20 jun 2024 | 7.35 | 7.52 | 7.35 | 7.52 | 7.52 | 10,300 |
| 18 jun 2024 | 7.43 | 7.53 | 7.35 | 7.41 | 7.41 | 40,200 |
| 17 jun 2024 | 7.44 | 7.58 | 7.44 | 7.45 | 7.45 | 12,700 |
| 14 jun 2024 | 7.48 | 7.54 | 7.47 | 7.48 | 7.48 | 5,900 |
| 13 jun 2024 | 7.54 | 7.55 | 7.52 | 7.53 | 7.53 | 4,400 |
| 12 jun 2024 | 7.63 | 7.65 | 7.51 | 7.51 | 7.51 | 12,500 |
| 11 jun 2024 | 7.58 | 7.58 | 7.44 | 7.49 | 7.49 | 12,200 |
| 10 jun 2024 | 7.61 | 7.70 | 7.61 | 7.69 | 7.69 | 12,900 |
| 07 jun 2024 | 7.50 | 7.71 | 7.46 | 7.63 | 7.63 | 20,000 |
| 06 jun 2024 | 7.53 | 7.59 | 7.53 | 7.57 | 7.57 | 6,900 |
| 05 jun 2024 | 7.59 | 7.59 | 7.54 | 7.56 | 7.56 | 17,100 |
| 04 jun 2024 | 7.51 | 7.60 | 7.50 | 7.51 | 7.51 | 18,000 |
| 03 jun 2024 | 7.45 | 7.56 | 7.34 | 7.50 | 7.50 | 21,900 |
| 31 may 2024 | 7.50 | 7.56 | 7.25 | 7.39 | 7.39 | 52,900 |
| 30 may 2024 | 7.29 | 7.34 | 7.12 | 7.32 | 7.32 | 29,600 |
| 29 may 2024 | 7.39 | 7.40 | 7.22 | 7.22 | 7.22 | 12,200 |
| 28 may 2024 | 7.62 | 7.62 | 7.39 | 7.40 | 7.40 | 11,800 |
| 24 may 2024 | 7.61 | 7.61 | 7.39 | 7.53 | 7.53 | 15,500 |
| 23 may 2024 | 7.63 | 7.64 | 7.53 | 7.54 | 7.54 | 14,000 |
| 22 may 2024 | 7.72 | 7.72 | 7.65 | 7.67 | 7.67 | 11,900 |
| 22 may 2024 | 0.2 Dividendo | |||||
| 21 may 2024 | 7.88 | 7.99 | 7.87 | 7.89 | 7.69 | 41,800 |
| 20 may 2024 | 7.93 | 7.93 | 7.86 | 7.86 | 7.66 | 22,600 |
| 17 may 2024 | 7.93 | 8.00 | 7.93 | 7.93 | 7.73 | 12,200 |
| 16 may 2024 | 7.86 | 7.93 | 7.86 | 7.90 | 7.70 | 17,400 |
| 15 may 2024 | 7.85 | 7.91 | 7.85 | 7.85 | 7.65 | 20,800 |
| 14 may 2024 | 7.81 | 7.84 | 7.81 | 7.83 | 7.63 | 11,700 |
| 13 may 2024 | 7.75 | 7.77 | 7.72 | 7.77 | 7.57 | 13,900 |
| 10 may 2024 | 7.66 | 7.71 | 7.65 | 7.70 | 7.50 | 34,700 |
| 09 may 2024 | 7.52 | 7.63 | 7.52 | 7.62 | 7.43 | 24,500 |
| 08 may 2024 | 7.54 | 7.59 | 7.51 | 7.56 | 7.37 | 11,100 |
| 07 may 2024 | 7.52 | 7.54 | 7.51 | 7.53 | 7.34 | 6,600 |
| 06 may 2024 | 7.45 | 7.53 | 7.45 | 7.50 | 7.31 | 21,900 |
| 03 may 2024 | 7.45 | 7.47 | 7.40 | 7.42 | 7.23 | 8,500 |
| 02 may 2024 | 7.36 | 7.43 | 7.35 | 7.41 | 7.22 | 9,000 |
| 01 may 2024 | 7.25 | 7.33 | 7.25 | 7.28 | 7.10 | 7,900 |
| 30 abr 2024 | 7.33 | 7.33 | 7.25 | 7.25 | 7.07 | 11,700 |
| 29 abr 2024 | 7.30 | 7.36 | 7.30 | 7.30 | 7.11 | 16,600 |
| 26 abr 2024 | 7.34 | 7.39 | 7.28 | 7.31 | 7.12 | 20,300 |
| 25 abr 2024 | 7.33 | 7.38 | 7.27 | 7.37 | 7.18 | 9,100 |
| 24 abr 2024 | 7.35 | 7.39 | 7.27 | 7.35 | 7.16 | 37,200 |
| 23 abr 2024 | 7.26 | 7.30 | 7.26 | 7.27 | 7.09 | 23,600 |
| 22 abr 2024 | 7.17 | 7.29 | 7.14 | 7.23 | 7.05 | 36,400 |
| 19 abr 2024 | 7.03 | 7.14 | 7.03 | 7.13 | 6.95 | 17,600 |
| 18 abr 2024 | 7.06 | 7.10 | 7.04 | 7.06 | 6.88 | 18,600 |
| 17 abr 2024 | 7.00 | 7.13 | 6.96 | 7.06 | 6.88 | 20,700 |
| 16 abr 2024 | 7.00 | 7.01 | 6.94 | 6.94 | 6.76 | 30,000 |
| 15 abr 2024 | 7.17 | 7.17 | 7.00 | 7.00 | 6.82 | 9,400 |
| 12 abr 2024 | 7.19 | 7.20 | 7.09 | 7.10 | 6.92 | 14,800 |
| 11 abr 2024 | 7.17 | 7.30 | 7.17 | 7.18 | 7.00 | 55,800 |
| 10 abr 2024 | 7.31 | 7.33 | 7.10 | 7.16 | 6.98 | 43,100 |
| 09 abr 2024 | 7.35 | 7.36 | 7.32 | 7.35 | 7.16 | 24,000 |
| 08 abr 2024 | 7.36 | 7.42 | 7.31 | 7.35 | 7.16 | 49,700 |
| 05 abr 2024 | 7.51 | 7.51 | 7.43 | 7.44 | 7.25 | 18,700 |
| 04 abr 2024 | 7.54 | 7.57 | 7.43 | 7.45 | 7.26 | 20,600 |
| 03 abr 2024 | 7.59 | 7.59 | 7.52 | 7.52 | 7.33 | 25,500 |
| 02 abr 2024 | 7.58 | 7.63 | 7.50 | 7.57 | 7.38 | 25,500 |
| 01 abr 2024 | 7.65 | 7.65 | 7.58 | 7.58 | 7.39 | 19,600 |
| 28 mar 2024 | 7.62 | 7.74 | 7.62 | 7.68 | 7.49 | 51,700 |
| 27 mar 2024 | 7.56 | 7.62 | 7.56 | 7.61 | 7.42 | 24,300 |
| 26 mar 2024 | 7.56 | 7.61 | 7.54 | 7.55 | 7.36 | 15,100 |
| 25 mar 2024 | 7.55 | 7.59 | 7.53 | 7.53 | 7.34 | 18,800 |
| 22 mar 2024 | 7.57 | 7.61 | 7.52 | 7.52 | 7.33 | 12,700 |
| 21 mar 2024 | 7.59 | 7.66 | 7.58 | 7.62 | 7.43 | 23,900 |
| 20 mar 2024 | 7.55 | 7.59 | 7.52 | 7.56 | 7.37 | 43,500 |
| 19 mar 2024 | 7.55 | 7.58 | 7.53 | 7.55 | 7.36 | 5,600 |
| 18 mar 2024 | 7.59 | 7.60 | 7.56 | 7.57 | 7.38 | 32,000 |
| 15 mar 2024 | 7.54 | 7.64 | 7.54 | 7.57 | 7.38 | 19,800 |
| 14 mar 2024 | 7.70 | 7.71 | 7.61 | 7.61 | 7.42 | 18,400 |
| 13 mar 2024 | 7.72 | 7.74 | 7.71 | 7.72 | 7.52 | 19,300 |
| 12 mar 2024 | 7.71 | 7.76 | 7.71 | 7.74 | 7.54 | 24,100 |
| 11 mar 2024 | 7.67 | 7.77 | 7.67 | 7.77 | 7.57 | 39,700 |
| 08 mar 2024 | 7.75 | 7.75 | 7.68 | 7.71 | 7.51 | 36,900 |
| 07 mar 2024 | 7.61 | 7.67 | 7.61 | 7.66 | 7.47 | 26,300 |
| 06 mar 2024 | 7.57 | 7.58 | 7.56 | 7.58 | 7.39 | 25,600 |
| 05 mar 2024 | 7.53 | 7.56 | 7.51 | 7.53 | 7.34 | 29,600 |
| 04 mar 2024 | 7.43 | 7.55 | 7.43 | 7.51 | 7.32 | 25,500 |
| 01 mar 2024 | 7.44 | 7.53 | 7.44 | 7.49 | 7.30 | 58,400 |
| 29 feb 2024 | 7.55 | 7.55 | 7.40 | 7.48 | 7.29 | 45,900 |
| 28 feb 2024 | 7.34 | 7.49 | 7.27 | 7.43 | 7.24 | 93,000 |
| 27 feb 2024 | 7.30 | 7.32 | 7.25 | 7.30 | 7.11 | 31,300 |
| 26 feb 2024 | 7.37 | 7.41 | 7.29 | 7.30 | 7.11 | 40,100 |
| 23 feb 2024 | 7.28 | 7.43 | 7.28 | 7.39 | 7.20 | 66,500 |
| 22 feb 2024 | 7.41 | 7.41 | 7.30 | 7.31 | 7.12 | 41,400 |
| 22 feb 2024 | 0.2 Dividendo | |||||
| 21 feb 2024 | 7.51 | 7.57 | 7.51 | 7.55 | 7.16 | 91,800 |
| 20 feb 2024 | 7.48 | 7.52 | 7.48 | 7.50 | 7.12 | 137,300 |
| 16 feb 2024 | 7.40 | 7.45 | 7.38 | 7.41 | 7.03 | 7,200 |
| 15 feb 2024 | 7.38 | 7.45 | 7.38 | 7.43 | 7.05 | 23,100 |
| 14 feb 2024 | 7.37 | 7.41 | 7.34 | 7.36 | 6.98 | 20,400 |
| 13 feb 2024 | 7.30 | 7.38 | 7.20 | 7.31 | 6.94 | 36,900 |
| 12 feb 2024 | 7.36 | 7.47 | 7.35 | 7.39 | 7.01 | 26,000 |
| 09 feb 2024 | 7.42 | 7.43 | 7.39 | 7.41 | 7.03 | 31,800 |
| 08 feb 2024 | 7.45 | 7.46 | 7.43 | 7.45 | 7.07 | 9,100 |
| 07 feb 2024 | 7.43 | 7.46 | 7.41 | 7.46 | 7.08 | 18,300 |
| 06 feb 2024 | 7.33 | 7.47 | 7.33 | 7.41 | 7.03 | 29,000 |
| 05 feb 2024 | 7.43 | 7.43 | 7.38 | 7.39 | 7.01 | 26,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.