Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	6.835	6.847	6.749	6.779	67,459	-0.06(-0.81%)
Feb 27, 2019	6.773	6.835	6.736	6.835	29,062	+0.09(+1.36%)
Feb 26, 2019	6.706	6.783	6.706	6.743	43,951	+0.02(+0.27%)
Feb 25, 2019	6.755	6.755	6.718	6.724	17,917	+0.02(+0.27%)
Feb 22, 2019	6.712	6.749	6.638	6.706	32,465	-0.01(-0.09%)
Feb 21, 2019	6.706	6.712	6.676	6.712	80,708	+0.02(+0.27%)
Feb 20, 2019	6.730	6.735	6.682	6.694	68,108	-0.02(-0.27%)
Feb 19, 2019	6.617	6.712	6.593	6.712	60,869	+0.09(+1.35%)
Feb 15, 2019	6.682	6.682	6.593	6.622	42,908	-0.04(-0.63%)
Feb 14, 2019	6.622	6.682	6.617	6.664	39,978	+0.01(+0.18%)
Feb 13, 2019	6.646	6.658	6.599	6.652	36,185	+0.04(+0.55%)
Feb 12, 2019	6.557	6.646	6.506	6.616	76,941	+0.13(+2.02%)
Feb 11, 2019	6.473	6.551	6.409	6.485	25,545	+0.02(+0.37%)
Feb 08, 2019	6.420	6.473	6.420	6.461	9,386	-0.04(-0.55%)
Feb 07, 2019	6.491	6.497	6.443	6.497	7,100	-0.02(-0.37%)
Feb 06, 2019	6.515	6.563	6.515	6.521	35,248	-0.01(-0.09%)
Feb 05, 2019	6.521	6.539	6.447	6.527	41,415	+0.02(+0.30%)
Feb 04, 2019	6.456	6.520	6.443	6.507	49,572	+0.08(+1.18%)
Feb 01, 2019	6.384	6.438	6.384	6.432	15,755	+0.05(+0.75%)
Jan 31, 2019	6.384	6.455	6.382	6.384	32,555	-0.03(-0.47%)
Jan 30, 2019	6.324	6.438	6.318	6.414	61,793	+0.08(+1.22%)
Jan 29, 2019	6.324	6.336	6.310	6.336	37,707	+0.04(+0.66%)
Jan 28, 2019	6.306	6.330	6.294	6.294	26,236	-0.04(-0.57%)
Jan 25, 2019	6.282	6.354	6.282	6.330	53,803	+0.06(+0.94%)
Jan 24, 2019	6.294	6.359	6.264	6.271	26,633	-0.05(-0.84%)
Jan 23, 2019	6.312	6.324	6.265	6.324	32,136	+0.03(+0.47%)
Jan 22, 2019	6.390	6.438	6.270	6.294	35,704	-0.09(-1.40%)
Jan 18, 2019	6.253	6.390	6.205	6.384	67,547	+0.12(+1.90%)
Jan 17, 2019	6.169	6.264	6.115	6.264	81,990	+0.10(+1.55%)
Jan 16, 2019	6.097	6.169	6.097	6.169	27,878	+0.04(+0.68%)
Jan 15, 2019	6.058	6.127	6.038	6.127	17,443	+0.10(+1.68%)
Jan 14, 2019	6.026	6.109	6.026	6.026	38,466	-0.08(-1.27%)
Jan 11, 2019	6.115	6.133	6.056	6.103	33,354	-0.04(-0.58%)
Jan 10, 2019	6.187	6.187	6.032	6.139	46,056	-0.04(-0.58%)
Jan 09, 2019	5.966	6.175	5.877	6.175	99,132	+0.17(+2.88%)
Jan 08, 2019	5.978	6.008	5.912	6.002	21,102	+0.10(+1.72%)
Jan 07, 2019	5.763	5.936	5.763	5.901	43,858	+0.17(+2.91%)
Jan 04, 2019	5.674	5.745	5.608	5.734	55,982	+0.15(+2.67%)
Jan 03, 2019	5.602	5.704	5.555	5.584	32,040	+0.04(+0.65%)
Jan 02, 2019	5.459	5.572	5.459	5.549	14,706	+0.05(+0.87%)
Dec 31, 2018	5.483	5.584	5.441	5.501	110,623	-0.01(-0.22%)
Dec 28, 2018	5.423	5.543	5.405	5.513	94,700	+0.10(+1.76%)
Dec 27, 2018	5.298	5.417	5.298	5.417	71,638	+0.00(+0.00%)
Dec 26, 2018	5.268	5.435	5.268	5.417	83,931	+0.15(+2.83%)
Dec 24, 2018	5.256	5.370	5.220	5.268	58,496	-0.10(-1.89%)
Dec 21, 2018	5.328	5.555	5.328	5.370	123,361	-0.03(-0.55%)
Dec 20, 2018	5.608	5.639	5.238	5.399	191,076	-0.23(-4.03%)
Dec 19, 2018	5.584	5.710	5.560	5.626	62,954	+0.00(+0.00%)
Dec 18, 2018	5.698	5.704	5.519	5.626	122,099	+0.01(+0.21%)
Dec 17, 2018	5.835	5.837	5.614	5.614	122,471	-0.24(-4.18%)
Dec 14, 2018	5.865	5.924	5.847	5.859	32,684	-0.04(-0.61%)
Dec 13, 2018	5.817	5.930	5.817	5.895	59,332	+0.05(+0.92%)
Dec 12, 2018	5.829	5.942	5.787	5.841	65,294	+0.02(+0.31%)
Dec 11, 2018	5.990	6.014	5.817	5.823	98,699	-0.14(-2.40%)
Dec 10, 2018	5.996	6.062	5.966	5.966	58,142	-0.04(-0.60%)
Dec 07, 2018	6.103	6.163	5.996	6.002	87,828	-0.09(-1.47%)
Dec 06, 2018	6.187	6.294	6.050	6.091	65,844	-0.10(-1.54%)
Dec 04, 2018	6.270	6.270	6.163	6.187	79,782	-0.06(-0.96%)