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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	6.266	6.318	6.266	6.301	39,815	+0.02(+0.37%)
Sep 27, 2018	6.254	6.278	6.220	6.278	43,519	+0.01(+0.19%)
Sep 26, 2018	6.272	6.318	6.266	6.266	53,905	+0.00(+0.00%)
Sep 25, 2018	6.301	6.392	6.231	6.266	118,002	-0.03(-0.55%)
Sep 24, 2018	6.359	6.382	6.278	6.301	129,304	-0.08(-1.18%)
Sep 21, 2018	6.521	6.521	6.324	6.376	152,193	-0.13(-2.05%)
Sep 20, 2018	6.405	6.556	6.405	6.510	104,868	+0.08(+1.17%)
Sep 19, 2018	6.492	6.533	6.434	6.434	105,930	-0.07(-1.07%)
Sep 18, 2018	6.463	6.556	6.463	6.504	227,562	+0.05(+0.81%)
Sep 17, 2018	6.365	6.463	6.365	6.452	146,321	+0.09(+1.46%)
Sep 14, 2018	6.399	6.411	6.324	6.359	41,193	-0.08(-1.26%)
Sep 13, 2018	6.440	6.440	6.405	6.440	60,156	+0.00(+0.00%)
Sep 12, 2018	6.289	6.568	6.289	6.440	186,761	+0.16(+2.49%)
Sep 11, 2018	6.272	6.306	6.272	6.283	68,964	+0.01(+0.22%)
Sep 10, 2018	6.220	6.289	6.220	6.270	18,561	+0.03(+0.53%)
Sep 07, 2018	6.254	6.301	6.214	6.237	77,734	-0.03(-0.46%)
Sep 06, 2018	6.324	6.374	6.266	6.266	87,375	-0.06(-0.92%)
Sep 05, 2018	6.359	6.359	6.318	6.324	69,340	-0.04(-0.64%)
Sep 04, 2018	6.382	6.394	6.353	6.365	93,015	-0.02(-0.27%)
Aug 31, 2018		6.382	6.382	6.382	0	+0.00(+0.00%)
Aug 30, 2018	6.341	6.394	6.341	6.382	39,256	-0.01(-0.13%)
Aug 29, 2018	6.376	6.399	6.336	6.390	54,743	+0.05(+0.77%)
Aug 28, 2018	6.341	6.375	6.327	6.341	28,518	-0.02(-0.27%)
Aug 27, 2018	6.388	6.410	6.359	6.359	81,529	-0.02(-0.36%)
Aug 24, 2018	6.394	6.446	6.382	6.382	48,777	-0.01(-0.18%)
Aug 23, 2018	6.457	6.469	6.394	6.394	55,999	-0.08(-1.17%)
Aug 22, 2018	6.573	6.573	6.428	6.469	96,624	-0.10(-1.59%)
Aug 21, 2018	6.517	6.573	6.517	6.573	155,823	+0.09(+1.39%)
Aug 20, 2018	6.427	6.483	6.407	6.483	115,171	+0.06(+0.88%)
Aug 17, 2018	6.404	6.432	6.347	6.427	77,492	+0.06(+0.89%)
Aug 16, 2018	6.353	6.370	6.339	6.370	46,674	+0.04(+0.63%)
Aug 15, 2018	6.359	6.371	6.308	6.330	64,828	-0.06(-0.88%)
Aug 14, 2018	6.370	6.410	6.359	6.387	72,895	+0.01(+0.09%)
Aug 13, 2018	6.432	6.483	6.366	6.381	56,304	-0.06(-0.96%)
Aug 10, 2018	6.472	6.562	6.415	6.443	78,730	-0.03(-0.53%)
Aug 09, 2018	6.463	6.497	6.452	6.478	44,979	+0.05(+0.80%)
Aug 08, 2018	6.398	6.465	6.379	6.427	43,261	+0.02(+0.26%)
Aug 07, 2018	6.472	6.472	6.392	6.410	59,286	+0.00(+0.00%)
Aug 06, 2018	6.342	6.410	6.336	6.410	102,339	+0.06(+0.98%)
Aug 03, 2018	6.330	6.347	6.297	6.347	41,223	+0.06(+0.98%)
Aug 02, 2018	6.276	6.313	6.274	6.286	47,518	+0.01(+0.19%)
Aug 01, 2018	6.319	6.319	6.256	6.274	60,509	-0.01(-0.18%)
Jul 31, 2018	6.274	6.313	6.257	6.285	51,514	+0.04(+0.63%)
Jul 30, 2018	6.217	6.246	6.183	6.246	68,055	+0.06(+0.91%)
Jul 27, 2018	6.223	6.234	6.183	6.189	52,369	-0.05(-0.82%)
Jul 26, 2018	6.183	6.240	6.183	6.240	78,849	+0.03(+0.46%)
Jul 25, 2018	6.217	6.217	6.174	6.212	14,569	+0.05(+0.73%)
Jul 24, 2018	6.274	6.274	6.161	6.167	64,571	-0.02(-0.27%)
Jul 23, 2018	6.206	6.210	6.183	6.183	43,393	+0.00(+0.00%)
Jul 20, 2018	6.274	6.274	6.172	6.183	76,220	-0.05(-0.73%)
Jul 19, 2018	6.167	6.240	6.167	6.229	116,518	+0.03(+0.46%)
Jul 18, 2018	6.217	6.217	6.168	6.200	36,292	-0.01(-0.12%)
Jul 17, 2018	6.195	6.213	6.183	6.208	61,266	-0.01(-0.16%)
Jul 16, 2018	6.223	6.223	6.200	6.217	39,882	+0.00(+0.00%)
Jul 13, 2018	6.223	6.240	6.206	6.217	32,476	-0.01(-0.09%)
Jul 12, 2018	6.223	6.257	6.206	6.223	68,278	+0.02(+0.36%)
Jul 11, 2018	6.217	6.251	6.178	6.200	75,871	-0.04(-0.63%)
Jul 10, 2018	6.217	6.268	6.217	6.240	58,660	+0.02(+0.36%)
Jul 09, 2018	6.330	6.330	6.217	6.217	130,164	-0.05(-0.72%)
Jul 06, 2018	6.251	6.297	6.251	6.263	88,925	+0.02(+0.27%)
Jul 05, 2018	6.251	6.285	6.217	6.246	133,644	+0.05(+0.79%)
Jul 03, 2018		6.197	6.197	6.197	0	+0.06(+0.95%)