NYSE - Nasdaq Real Time Price • USD
Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income Fund (MFD)
As of 1:04 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.33 | 7.33 | 7.27 | 7.31 | 7.31 | 6,055 |
| Apr 24, 2024 | 7.35 | 7.39 | 7.27 | 7.35 | 7.35 | 37,200 |
| Apr 23, 2024 | 7.26 | 7.30 | 7.26 | 7.27 | 7.27 | 23,600 |
| Apr 22, 2024 | 7.17 | 7.29 | 7.14 | 7.23 | 7.23 | 36,400 |
| Apr 19, 2024 | 7.03 | 7.14 | 7.03 | 7.13 | 7.13 | 17,600 |
| Apr 18, 2024 | 7.06 | 7.10 | 7.04 | 7.06 | 7.06 | 18,600 |
| Apr 17, 2024 | 7.00 | 7.13 | 6.96 | 7.06 | 7.06 | 20,700 |
| Apr 16, 2024 | 7.00 | 7.01 | 6.94 | 6.94 | 6.94 | 30,000 |
| Apr 15, 2024 | 7.17 | 7.17 | 7.00 | 7.00 | 7.00 | 9,400 |
| Apr 12, 2024 | 7.19 | 7.20 | 7.09 | 7.10 | 7.10 | 14,800 |
| Apr 11, 2024 | 7.17 | 7.30 | 7.17 | 7.18 | 7.18 | 55,800 |
| Apr 10, 2024 | 7.31 | 7.33 | 7.10 | 7.16 | 7.16 | 43,100 |
| Apr 9, 2024 | 7.35 | 7.36 | 7.32 | 7.35 | 7.35 | 24,000 |
| Apr 8, 2024 | 7.36 | 7.42 | 7.31 | 7.35 | 7.35 | 49,700 |
| Apr 5, 2024 | 7.51 | 7.51 | 7.43 | 7.44 | 7.44 | 18,700 |
| Apr 4, 2024 | 7.54 | 7.57 | 7.43 | 7.45 | 7.45 | 20,600 |
| Apr 3, 2024 | 7.59 | 7.59 | 7.52 | 7.52 | 7.52 | 25,500 |
| Apr 2, 2024 | 7.58 | 7.63 | 7.50 | 7.57 | 7.57 | 25,500 |
| Apr 1, 2024 | 7.65 | 7.65 | 7.58 | 7.58 | 7.58 | 19,600 |
| Mar 28, 2024 | 7.62 | 7.74 | 7.62 | 7.68 | 7.68 | 51,700 |
| Mar 27, 2024 | 7.56 | 7.62 | 7.56 | 7.61 | 7.61 | 24,300 |
| Mar 26, 2024 | 7.56 | 7.61 | 7.54 | 7.55 | 7.55 | 15,100 |
| Mar 25, 2024 | 7.55 | 7.59 | 7.53 | 7.53 | 7.53 | 18,800 |
| Mar 22, 2024 | 7.57 | 7.61 | 7.52 | 7.52 | 7.52 | 12,700 |
| Mar 21, 2024 | 7.59 | 7.66 | 7.58 | 7.62 | 7.62 | 23,900 |
| Mar 20, 2024 | 7.55 | 7.59 | 7.52 | 7.56 | 7.56 | 43,500 |
| Mar 19, 2024 | 7.55 | 7.58 | 7.53 | 7.55 | 7.55 | 5,600 |
| Mar 18, 2024 | 7.59 | 7.60 | 7.56 | 7.57 | 7.57 | 32,000 |
| Mar 15, 2024 | 7.54 | 7.64 | 7.54 | 7.57 | 7.57 | 19,800 |
| Mar 14, 2024 | 7.70 | 7.71 | 7.61 | 7.61 | 7.61 | 18,400 |
| Mar 13, 2024 | 7.72 | 7.74 | 7.71 | 7.72 | 7.72 | 19,300 |
| Mar 12, 2024 | 7.71 | 7.76 | 7.71 | 7.74 | 7.74 | 24,100 |
| Mar 11, 2024 | 7.67 | 7.77 | 7.67 | 7.77 | 7.77 | 39,700 |
| Mar 8, 2024 | 7.75 | 7.75 | 7.68 | 7.71 | 7.71 | 36,900 |
| Mar 7, 2024 | 7.61 | 7.67 | 7.61 | 7.66 | 7.66 | 26,300 |
| Mar 6, 2024 | 7.57 | 7.58 | 7.56 | 7.58 | 7.58 | 25,600 |
| Mar 5, 2024 | 7.53 | 7.56 | 7.51 | 7.53 | 7.53 | 29,600 |
| Mar 4, 2024 | 7.43 | 7.55 | 7.43 | 7.51 | 7.51 | 25,500 |
| Mar 1, 2024 | 7.44 | 7.53 | 7.44 | 7.49 | 7.49 | 58,400 |
| Feb 29, 2024 | 7.55 | 7.55 | 7.40 | 7.48 | 7.48 | 45,900 |
| Feb 28, 2024 | 7.34 | 7.49 | 7.27 | 7.43 | 7.43 | 93,000 |
| Feb 27, 2024 | 7.30 | 7.32 | 7.25 | 7.30 | 7.30 | 31,300 |
| Feb 26, 2024 | 7.37 | 7.41 | 7.29 | 7.30 | 7.30 | 40,100 |
| Feb 23, 2024 | 7.28 | 7.43 | 7.28 | 7.39 | 7.39 | 66,500 |
| Feb 22, 2024 | 0.20 Dividend | |||||
| Feb 22, 2024 | 7.41 | 7.41 | 7.30 | 7.31 | 7.31 | 41,400 |
| Feb 21, 2024 | 7.51 | 7.57 | 7.51 | 7.55 | 7.35 | 91,800 |
| Feb 20, 2024 | 7.48 | 7.52 | 7.48 | 7.50 | 7.30 | 137,300 |
| Feb 16, 2024 | 7.40 | 7.45 | 7.38 | 7.41 | 7.21 | 7,200 |
| Feb 15, 2024 | 7.38 | 7.45 | 7.38 | 7.43 | 7.23 | 23,100 |
| Feb 14, 2024 | 7.37 | 7.41 | 7.34 | 7.36 | 7.17 | 20,400 |
| Feb 13, 2024 | 7.30 | 7.38 | 7.20 | 7.31 | 7.12 | 36,900 |
| Feb 12, 2024 | 7.36 | 7.47 | 7.35 | 7.39 | 7.19 | 26,000 |
| Feb 9, 2024 | 7.42 | 7.43 | 7.39 | 7.41 | 7.21 | 31,800 |
| Feb 8, 2024 | 7.45 | 7.46 | 7.43 | 7.45 | 7.25 | 9,100 |
| Feb 7, 2024 | 7.43 | 7.46 | 7.41 | 7.46 | 7.26 | 18,300 |
| Feb 6, 2024 | 7.33 | 7.47 | 7.33 | 7.41 | 7.21 | 29,000 |
| Feb 5, 2024 | 7.43 | 7.43 | 7.38 | 7.39 | 7.19 | 26,600 |
| Feb 2, 2024 | 7.53 | 7.54 | 7.45 | 7.47 | 7.27 | 31,800 |
| Feb 1, 2024 | 7.64 | 7.64 | 7.23 | 7.56 | 7.36 | 279,700 |
| Jan 31, 2024 | 7.58 | 7.59 | 7.51 | 7.52 | 7.32 | 33,200 |
| Jan 30, 2024 | 7.54 | 7.60 | 7.53 | 7.58 | 7.38 | 18,000 |
| Jan 29, 2024 | 7.47 | 7.58 | 7.47 | 7.58 | 7.38 | 62,000 |
| Jan 26, 2024 | 7.38 | 7.51 | 7.23 | 7.50 | 7.30 | 76,400 |
| Jan 25, 2024 | 7.56 | 7.59 | 7.46 | 7.48 | 7.28 | 49,500 |
| Jan 24, 2024 | 7.64 | 7.64 | 7.51 | 7.51 | 7.31 | 39,500 |
| Jan 23, 2024 | 7.51 | 7.69 | 7.43 | 7.60 | 7.40 | 102,700 |
| Jan 22, 2024 | 7.55 | 7.59 | 7.51 | 7.54 | 7.34 | 22,100 |
| Jan 19, 2024 | 7.57 | 7.59 | 7.51 | 7.57 | 7.37 | 32,500 |
| Jan 18, 2024 | 7.64 | 7.64 | 7.55 | 7.58 | 7.38 | 34,700 |
| Jan 17, 2024 | 7.65 | 7.70 | 7.54 | 7.60 | 7.40 | 15,100 |
| Jan 16, 2024 | 7.71 | 7.86 | 7.70 | 7.73 | 7.53 | 58,400 |
| Jan 12, 2024 | 7.80 | 7.84 | 7.75 | 7.76 | 7.55 | 19,100 |
| Jan 11, 2024 | 7.85 | 7.88 | 7.81 | 7.82 | 7.61 | 29,300 |
| Jan 10, 2024 | 7.95 | 7.95 | 7.83 | 7.87 | 7.66 | 20,100 |
| Jan 9, 2024 | 7.89 | 7.95 | 7.86 | 7.89 | 7.68 | 13,000 |
| Jan 8, 2024 | 7.90 | 7.96 | 7.85 | 7.96 | 7.75 | 23,600 |
| Jan 5, 2024 | 7.97 | 7.99 | 7.91 | 7.92 | 7.71 | 21,000 |
| Jan 4, 2024 | 7.83 | 7.95 | 7.82 | 7.85 | 7.64 | 33,800 |
| Jan 3, 2024 | 7.37 | 7.88 | 7.37 | 7.85 | 7.64 | 22,100 |
| Jan 2, 2024 | 7.82 | 7.92 | 7.82 | 7.87 | 7.66 | 14,700 |
| Dec 29, 2023 | 7.78 | 7.87 | 7.78 | 7.87 | 7.66 | 26,500 |
| Dec 28, 2023 | 7.78 | 7.84 | 7.78 | 7.83 | 7.62 | 30,800 |
| Dec 27, 2023 | 7.76 | 7.87 | 7.76 | 7.77 | 7.56 | 19,600 |
| Dec 26, 2023 | 7.86 | 7.86 | 7.76 | 7.81 | 7.60 | 23,200 |
| Dec 22, 2023 | 7.71 | 7.97 | 7.71 | 7.81 | 7.60 | 117,600 |
| Dec 21, 2023 | 7.52 | 7.76 | 7.52 | 7.62 | 7.42 | 44,900 |
| Dec 20, 2023 | 7.62 | 7.65 | 7.53 | 7.55 | 7.35 | 30,100 |
| Dec 19, 2023 | 7.72 | 7.74 | 7.60 | 7.62 | 7.42 | 68,400 |
| Dec 18, 2023 | 7.65 | 7.75 | 7.65 | 7.72 | 7.52 | 33,000 |
| Dec 15, 2023 | 7.69 | 7.79 | 7.68 | 7.70 | 7.50 | 15,800 |
| Dec 14, 2023 | 7.75 | 7.89 | 7.75 | 7.81 | 7.60 | 52,400 |
| Dec 13, 2023 | 7.60 | 7.79 | 7.51 | 7.73 | 7.53 | 40,000 |
| Dec 12, 2023 | 7.73 | 7.73 | 7.52 | 7.60 | 7.40 | 24,600 |
| Dec 11, 2023 | 7.63 | 7.85 | 7.63 | 7.73 | 7.53 | 34,700 |
| Dec 8, 2023 | 7.71 | 7.78 | 7.68 | 7.75 | 7.54 | 23,400 |
| Dec 7, 2023 | 7.71 | 7.81 | 7.69 | 7.73 | 7.53 | 20,100 |
| Dec 6, 2023 | 7.60 | 7.75 | 7.60 | 7.71 | 7.51 | 22,900 |
| Dec 5, 2023 | 7.70 | 7.76 | 7.62 | 7.63 | 7.43 | 56,500 |
| Dec 4, 2023 | 7.70 | 7.74 | 7.70 | 7.70 | 7.50 | 36,300 |
| Dec 1, 2023 | 7.85 | 7.85 | 7.66 | 7.74 | 7.53 | 46,300 |
| Nov 30, 2023 | 7.65 | 7.75 | 7.65 | 7.73 | 7.53 | 39,400 |
| Nov 29, 2023 | 7.64 | 7.70 | 7.64 | 7.65 | 7.45 | 22,500 |
| Nov 28, 2023 | 7.57 | 7.66 | 7.50 | 7.59 | 7.39 | 15,000 |
| Nov 27, 2023 | 7.53 | 7.60 | 7.48 | 7.52 | 7.32 | 23,700 |
| Nov 24, 2023 | 7.60 | 7.61 | 7.56 | 7.59 | 7.39 | 9,900 |
| Nov 22, 2023 | 0.20 Dividend | |||||
| Nov 22, 2023 | 7.52 | 7.65 | 7.46 | 7.60 | 7.40 | 16,600 |
| Nov 21, 2023 | 7.69 | 7.69 | 7.63 | 7.66 | 7.26 | 27,600 |
| Nov 20, 2023 | 7.57 | 7.70 | 7.55 | 7.69 | 7.29 | 34,700 |
| Nov 17, 2023 | 7.58 | 7.58 | 7.51 | 7.56 | 7.17 | 21,200 |
| Nov 16, 2023 | 7.48 | 7.61 | 7.48 | 7.55 | 7.16 | 52,600 |
| Nov 15, 2023 | 7.41 | 7.50 | 7.36 | 7.45 | 7.06 | 20,800 |
| Nov 14, 2023 | 7.33 | 7.40 | 7.27 | 7.36 | 6.98 | 26,200 |
| Nov 13, 2023 | 7.18 | 7.30 | 7.18 | 7.22 | 6.85 | 21,300 |
| Nov 10, 2023 | 7.13 | 7.23 | 7.13 | 7.19 | 6.82 | 13,000 |
| Nov 9, 2023 | 7.16 | 7.24 | 7.08 | 7.08 | 6.71 | 20,600 |
| Nov 8, 2023 | 7.25 | 7.36 | 7.15 | 7.17 | 6.80 | 24,800 |
| Nov 7, 2023 | 7.27 | 7.33 | 7.24 | 7.29 | 6.91 | 32,600 |
| Nov 6, 2023 | 7.30 | 7.35 | 7.28 | 7.30 | 6.92 | 45,000 |
| Nov 3, 2023 | 7.32 | 7.37 | 7.21 | 7.27 | 6.89 | 21,600 |
| Nov 2, 2023 | 7.05 | 7.28 | 7.05 | 7.28 | 6.90 | 38,500 |
| Nov 1, 2023 | 6.95 | 7.04 | 6.93 | 7.03 | 6.67 | 29,600 |
| Oct 31, 2023 | 6.86 | 6.92 | 6.86 | 6.91 | 6.55 | 31,300 |
| Oct 30, 2023 | 6.80 | 6.90 | 6.80 | 6.82 | 6.47 | 16,300 |
| Oct 27, 2023 | 6.84 | 6.84 | 6.74 | 6.75 | 6.40 | 25,500 |
| Oct 26, 2023 | 6.72 | 6.84 | 6.72 | 6.81 | 6.46 | 56,300 |
| Oct 25, 2023 | 6.73 | 6.76 | 6.66 | 6.71 | 6.36 | 33,500 |
| Oct 24, 2023 | 6.71 | 6.79 | 6.71 | 6.76 | 6.41 | 64,900 |
| Oct 23, 2023 | 6.66 | 6.70 | 6.63 | 6.63 | 6.29 | 34,300 |
| Oct 20, 2023 | 6.75 | 6.76 | 6.71 | 6.71 | 6.36 | 10,200 |
| Oct 19, 2023 | 6.81 | 6.88 | 6.78 | 6.78 | 6.43 | 27,700 |
| Oct 18, 2023 | 6.89 | 6.89 | 6.80 | 6.80 | 6.45 | 21,200 |
| Oct 17, 2023 | 6.92 | 6.95 | 6.89 | 6.91 | 6.55 | 22,400 |
| Oct 16, 2023 | 6.86 | 6.94 | 6.83 | 6.92 | 6.56 | 23,800 |
| Oct 13, 2023 | 6.95 | 6.95 | 6.82 | 6.83 | 6.48 | 24,900 |
| Oct 12, 2023 | 6.94 | 6.96 | 6.83 | 6.84 | 6.48 | 24,900 |
| Oct 11, 2023 | 6.92 | 6.95 | 6.79 | 6.92 | 6.56 | 32,900 |
| Oct 10, 2023 | 6.85 | 6.92 | 6.85 | 6.88 | 6.52 | 29,400 |
| Oct 9, 2023 | 6.73 | 6.98 | 6.73 | 6.81 | 6.46 | 22,900 |
| Oct 6, 2023 | 6.74 | 6.81 | 6.69 | 6.78 | 6.43 | 25,700 |
| Oct 5, 2023 | 6.75 | 6.75 | 6.66 | 6.70 | 6.35 | 25,300 |
| Oct 4, 2023 | 6.73 | 6.74 | 6.67 | 6.74 | 6.39 | 26,500 |
| Oct 3, 2023 | 6.72 | 6.82 | 6.70 | 6.77 | 6.42 | 40,600 |
| Oct 2, 2023 | 6.89 | 6.96 | 6.75 | 6.75 | 6.40 | 39,000 |
| Sep 29, 2023 | 6.95 | 6.96 | 6.91 | 6.94 | 6.58 | 8,900 |
| Sep 28, 2023 | 7.02 | 7.02 | 6.95 | 6.95 | 6.59 | 17,000 |
| Sep 27, 2023 | 7.09 | 7.15 | 7.04 | 7.04 | 6.67 | 17,600 |
| Sep 26, 2023 | 7.22 | 7.22 | 7.09 | 7.09 | 6.72 | 33,700 |
| Sep 25, 2023 | 7.30 | 7.30 | 7.25 | 7.25 | 6.87 | 22,600 |
| Sep 22, 2023 | 7.32 | 7.34 | 7.30 | 7.32 | 6.94 | 12,300 |
| Sep 21, 2023 | 7.30 | 7.36 | 7.27 | 7.31 | 6.93 | 40,300 |
| Sep 20, 2023 | 7.30 | 7.41 | 7.30 | 7.36 | 6.98 | 45,000 |
| Sep 19, 2023 | 7.33 | 7.34 | 7.29 | 7.29 | 6.91 | 15,500 |
| Sep 18, 2023 | 7.34 | 7.38 | 7.27 | 7.33 | 6.95 | 43,200 |
| Sep 15, 2023 | 7.34 | 7.41 | 7.31 | 7.31 | 6.93 | 20,200 |
| Sep 14, 2023 | 7.38 | 7.40 | 7.34 | 7.34 | 6.96 | 30,300 |
| Sep 13, 2023 | 7.39 | 7.43 | 7.31 | 7.32 | 6.94 | 40,200 |
| Sep 12, 2023 | 7.46 | 7.48 | 7.36 | 7.39 | 7.01 | 199,000 |
| Sep 11, 2023 | 7.57 | 7.57 | 7.49 | 7.50 | 7.11 | 25,900 |
| Sep 8, 2023 | 7.51 | 7.54 | 7.44 | 7.46 | 7.07 | 11,500 |
| Sep 7, 2023 | 7.50 | 7.57 | 7.48 | 7.48 | 7.09 | 18,000 |
| Sep 6, 2023 | 7.56 | 7.56 | 7.51 | 7.53 | 7.14 | 9,100 |
| Sep 5, 2023 | 7.64 | 7.66 | 7.58 | 7.58 | 7.19 | 5,600 |
| Sep 1, 2023 | 7.73 | 7.75 | 7.64 | 7.69 | 7.29 | 20,800 |
| Aug 31, 2023 | 7.70 | 7.78 | 7.61 | 7.65 | 7.25 | 31,700 |
| Aug 30, 2023 | 7.52 | 7.62 | 7.52 | 7.61 | 7.21 | 13,400 |
| Aug 29, 2023 | 7.44 | 7.62 | 7.44 | 7.55 | 7.16 | 35,900 |
| Aug 28, 2023 | 7.49 | 7.56 | 7.48 | 7.53 | 7.14 | 28,300 |
| Aug 25, 2023 | 7.49 | 7.52 | 7.47 | 7.50 | 7.11 | 13,300 |
| Aug 24, 2023 | 7.56 | 7.56 | 7.49 | 7.49 | 7.10 | 11,100 |
| Aug 23, 2023 | 7.46 | 7.52 | 7.46 | 7.51 | 7.12 | 13,100 |
| Aug 22, 2023 | 0.20 Dividend | |||||
| Aug 22, 2023 | 7.59 | 7.59 | 7.41 | 7.46 | 7.07 | 23,500 |
| Aug 21, 2023 | 7.67 | 7.68 | 7.62 | 7.67 | 7.08 | 42,500 |
| Aug 18, 2023 | 7.63 | 7.68 | 7.62 | 7.68 | 7.09 | 9,800 |
| Aug 17, 2023 | 7.69 | 7.69 | 7.63 | 7.66 | 7.07 | 12,900 |
| Aug 16, 2023 | 7.71 | 7.72 | 7.67 | 7.69 | 7.10 | 13,000 |
| Aug 15, 2023 | 7.73 | 7.80 | 7.69 | 7.70 | 7.11 | 25,500 |
| Aug 14, 2023 | 7.84 | 7.84 | 7.76 | 7.78 | 7.18 | 24,900 |
| Aug 11, 2023 | 7.83 | 7.88 | 7.83 | 7.86 | 7.26 | 9,200 |
| Aug 10, 2023 | 7.85 | 7.89 | 7.83 | 7.84 | 7.24 | 12,900 |
| Aug 9, 2023 | 7.80 | 7.84 | 7.77 | 7.81 | 7.21 | 15,400 |
| Aug 8, 2023 | 7.72 | 7.79 | 7.72 | 7.79 | 7.19 | 17,000 |
| Aug 7, 2023 | 7.75 | 7.83 | 7.75 | 7.80 | 7.20 | 15,600 |
| Aug 4, 2023 | 7.78 | 7.82 | 7.72 | 7.74 | 7.15 | 13,600 |
| Aug 3, 2023 | 7.90 | 7.90 | 7.78 | 7.78 | 7.18 | 12,500 |
| Aug 2, 2023 | 7.95 | 7.98 | 7.84 | 7.90 | 7.29 | 37,200 |
| Aug 1, 2023 | 8.03 | 8.05 | 7.94 | 8.00 | 7.39 | 57,900 |
| Jul 31, 2023 | 7.98 | 8.09 | 7.93 | 8.05 | 7.43 | 23,900 |
| Jul 28, 2023 | 8.00 | 8.07 | 7.95 | 7.99 | 7.38 | 20,700 |
| Jul 27, 2023 | 8.10 | 8.13 | 7.99 | 8.01 | 7.40 | 13,600 |
| Jul 26, 2023 | 8.07 | 8.15 | 8.05 | 8.09 | 7.47 | 27,600 |
| Jul 25, 2023 | 8.18 | 8.18 | 8.05 | 8.09 | 7.47 | 19,200 |
| Jul 24, 2023 | 8.17 | 8.17 | 8.07 | 8.08 | 7.46 | 9,900 |
| Jul 21, 2023 | 8.02 | 8.17 | 7.98 | 8.15 | 7.53 | 45,100 |
| Jul 20, 2023 | 7.92 | 8.01 | 7.92 | 7.97 | 7.36 | 16,300 |
| Jul 19, 2023 | 7.95 | 7.95 | 7.90 | 7.92 | 7.31 | 13,600 |
| Jul 18, 2023 | 7.86 | 7.97 | 7.86 | 7.91 | 7.30 | 7,500 |
| Jul 17, 2023 | 7.90 | 7.96 | 7.88 | 7.90 | 7.29 | 10,400 |
| Jul 14, 2023 | 7.99 | 7.99 | 7.88 | 7.90 | 7.29 | 28,800 |
| Jul 13, 2023 | 7.85 | 7.96 | 7.85 | 7.96 | 7.35 | 13,900 |
| Jul 12, 2023 | 7.91 | 7.91 | 7.74 | 7.80 | 7.20 | 26,200 |
| Jul 11, 2023 | 7.75 | 7.79 | 7.65 | 7.79 | 7.19 | 54,300 |
| Jul 10, 2023 | 7.62 | 7.68 | 7.61 | 7.67 | 7.08 | 24,600 |
| Jul 7, 2023 | 7.64 | 7.69 | 7.61 | 7.68 | 7.09 | 23,900 |
| Jul 6, 2023 | 7.65 | 7.72 | 7.57 | 7.63 | 7.05 | 19,400 |
| Jul 5, 2023 | 7.75 | 7.82 | 7.74 | 7.74 | 7.15 | 7,700 |
| Jul 3, 2023 | 7.71 | 7.83 | 7.71 | 7.80 | 7.20 | 5,400 |
| Jun 30, 2023 | 7.81 | 7.87 | 7.75 | 7.80 | 7.20 | 16,100 |
| Jun 29, 2023 | 7.80 | 7.84 | 7.75 | 7.80 | 7.20 | 12,100 |
| Jun 28, 2023 | 7.74 | 7.84 | 7.74 | 7.79 | 7.19 | 9,700 |
| Jun 27, 2023 | 7.71 | 7.80 | 7.71 | 7.77 | 7.17 | 14,200 |
| Jun 26, 2023 | 7.77 | 7.78 | 7.66 | 7.71 | 7.12 | 15,900 |
| Jun 23, 2023 | 7.85 | 7.86 | 7.59 | 7.61 | 7.03 | 32,000 |
| Jun 22, 2023 | 7.96 | 7.96 | 7.85 | 7.89 | 7.29 | 17,100 |
| Jun 21, 2023 | 7.88 | 7.94 | 7.86 | 7.93 | 7.32 | 9,000 |
| Jun 20, 2023 | 7.94 | 7.97 | 7.84 | 7.86 | 7.26 | 21,200 |
| Jun 16, 2023 | 7.98 | 8.00 | 7.92 | 7.93 | 7.32 | 18,700 |
| Jun 15, 2023 | 7.87 | 7.96 | 7.87 | 7.95 | 7.34 | 12,500 |
| Jun 14, 2023 | 7.94 | 7.94 | 7.86 | 7.86 | 7.26 | 14,000 |
| Jun 13, 2023 | 7.91 | 7.91 | 7.86 | 7.91 | 7.30 | 13,100 |
| Jun 12, 2023 | 7.94 | 7.94 | 7.87 | 7.89 | 7.29 | 25,000 |
| Jun 9, 2023 | 7.94 | 7.94 | 7.86 | 7.92 | 7.31 | 26,600 |
| Jun 8, 2023 | 7.92 | 7.92 | 7.89 | 7.90 | 7.29 | 16,700 |
| Jun 7, 2023 | 7.93 | 7.94 | 7.87 | 7.94 | 7.33 | 17,300 |
| Jun 6, 2023 | 7.81 | 7.90 | 7.80 | 7.89 | 7.29 | 25,900 |
| Jun 5, 2023 | 7.80 | 7.82 | 7.78 | 7.80 | 7.20 | 16,500 |
| Jun 2, 2023 | 7.70 | 7.84 | 7.70 | 7.84 | 7.24 | 10,100 |
| Jun 1, 2023 | 7.55 | 7.68 | 7.55 | 7.67 | 7.08 | 27,500 |
| May 31, 2023 | 7.68 | 7.78 | 7.51 | 7.60 | 7.02 | 55,800 |
| May 30, 2023 | 7.65 | 7.69 | 7.61 | 7.63 | 7.05 | 21,200 |
| May 26, 2023 | 7.64 | 7.69 | 7.62 | 7.68 | 7.09 | 17,200 |
| May 25, 2023 | 7.68 | 7.68 | 7.57 | 7.61 | 7.03 | 26,300 |
| May 24, 2023 | 7.65 | 7.72 | 7.65 | 7.67 | 7.08 | 27,000 |
| May 23, 2023 | 7.80 | 7.89 | 7.76 | 7.76 | 7.17 | 31,000 |
| May 22, 2023 | 0.20 Dividend | |||||
| May 22, 2023 | 8.01 | 8.01 | 7.83 | 7.87 | 7.27 | 21,100 |
| May 19, 2023 | 8.21 | 8.23 | 8.09 | 8.09 | 7.29 | 15,100 |
| May 18, 2023 | 8.23 | 8.23 | 8.20 | 8.22 | 7.40 | 13,000 |
| May 17, 2023 | 8.25 | 8.31 | 8.24 | 8.25 | 7.43 | 21,300 |
| May 16, 2023 | 8.32 | 8.32 | 8.21 | 8.25 | 7.43 | 17,300 |
| May 15, 2023 | 8.30 | 8.33 | 8.29 | 8.29 | 7.47 | 17,900 |
| May 12, 2023 | 8.32 | 8.33 | 8.30 | 8.30 | 7.47 | 5,000 |
| May 11, 2023 | 8.33 | 8.35 | 8.28 | 8.30 | 7.47 | 14,700 |
| May 10, 2023 | 8.40 | 8.43 | 8.36 | 8.38 | 7.55 | 9,000 |
| May 9, 2023 | 8.42 | 8.43 | 8.37 | 8.40 | 7.56 | 17,300 |
| May 8, 2023 | 8.42 | 8.45 | 8.41 | 8.42 | 7.58 | 6,100 |
| May 5, 2023 | 8.38 | 8.45 | 8.38 | 8.43 | 7.59 | 13,800 |
| May 4, 2023 | 8.30 | 8.32 | 8.28 | 8.29 | 7.47 | 9,800 |
| May 3, 2023 | 8.26 | 8.29 | 8.25 | 8.28 | 7.46 | 9,700 |
| May 2, 2023 | 8.36 | 8.39 | 8.22 | 8.25 | 7.43 | 22,500 |
| May 1, 2023 | 8.44 | 8.44 | 8.37 | 8.42 | 7.58 | 12,800 |
| Apr 28, 2023 | 8.36 | 8.44 | 8.36 | 8.39 | 7.56 | 14,600 |
| Apr 27, 2023 | 8.31 | 8.41 | 8.31 | 8.41 | 7.57 | 32,000 |
| Apr 26, 2023 | 8.45 | 8.45 | 8.37 | 8.39 | 7.56 | 6,700 |
| Apr 25, 2023 | 8.45 | 8.51 | 8.38 | 8.43 | 7.59 | 38,400 |
Related Tickers
BGH Barings Global Short Duration High Yield Fund
13.96
-0.21%
NIM Nuveen Select Maturities Municipal Fund
8.83
-0.56%
AFB AllianceBernstein National Municipal Income Fund, Inc.
10.47
-0.29%
JRI Nuveen Real Asset Income and Growth Fund
11.15
-0.76%
FGB First Trust Specialty Finance and Financial Opportunities Fund
3.6500
-0.82%
EMO ClearBridge Energy Midstream Opportunity Fund Inc
41.17
+0.02%
GLU The Gabelli Global Utility & Income Trust
14.08
-0.97%
NDP Tortoise Energy Independence Fund, Inc.
34.14
-0.09%
HEQ John Hancock Hedged Equity & Income Fund
9.90
-0.39%
DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc.
10.01
-0.20%