Time Sensitive News for Traders

MFD - Macquarie/First Trust Global

Historical Data for Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income Fund Com (MFD) 
$ 8.14   0.14 (+1.75%) Volume: 73.51 k 4:00 PM EST Dec 3, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/3/08 7.57 8.1599 7.57 8.14 73,508 0.14  1.75%
12/2/08 8.12 8.12 7.72 8.00 51,439 0.04  0.50%
12/1/08 8.83 8.83 7.54 7.96 67,154 -0.8051 -9.19%
11/28/08 8.05 8.7651 8.05 8.7651 49,008 -0.0049 -0.06%
11/26/08 8.40 8.78 8.20 8.77 54,247 0.07  0.80%
11/25/08 8.91 8.91 8.16 8.70 68,692 0.56  6.88%
11/24/08 8.06 8.27 7.68 8.14 67,822 0.57  7.53%
11/21/08 7.03 7.61 6.82 7.57 69,514 0.37  5.14%
11/20/08 8.36 8.36 7.20 7.20 70,318 -1.46 -16.86%
11/19/08 8.88 9.13 8.52 8.66 53,880 -1.12 -11.45%
11/18/08 9.70 10.00 9.25 9.78 26,205 -0.02 -0.20%
11/17/08 10.00 10.30 9.56 9.80 37,460 -0.20 -2.00%
11/14/08 9.95 10.58 9.87 10.00 39,389 -0.31 -3.01%
11/13/08 9.76 10.32 9.20 10.31 84,558 0.38  3.83%
11/12/08 10.49 10.49 9.84 9.93 40,527 -0.67 -6.32%
11/11/08 10.66 10.66 10.30 10.60 27,397 -0.12 -1.12%
11/10/08 11.31 11.31 10.61 10.72 26,028 -0.08 -0.74%
11/7/08 11.07 11.49 10.70 10.80 45,465 -0.10 -0.92%
11/6/08 11.18 11.28 10.86 10.90 24,784 -0.43 -3.80%
11/5/08 11.80 11.81 11.33 11.33 55,081 -0.35 -3.00%
11/4/08 11.17 12.05 11.17 11.68 46,762 0.30  2.64%
11/3/08 11.10 11.45 11.10 11.38 18,865 0.11  0.98%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE