Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie Global Infrastructure Total Return Fund Inc. (NY: MGU )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.468 8.576 8.399 8.464 484,576 -0.04(-0.46%)
Dec 29, 2005 8.404 8.537 8.374 8.503 549,248 +0.06(+0.66%)
Dec 28, 2005 8.490 8.490 8.382 8.447 541,571 -0.07(-0.81%)
Dec 27, 2005 8.791 8.799 8.511 8.516 445,028 -0.25(-2.80%)
Dec 23, 2005 8.644 8.769 8.554 8.761 405,713 +0.14(+1.65%)
Dec 22, 2005 8.537 8.657 8.537 8.619 439,677 +0.00(+0.05%)
Dec 21, 2005 8.490 8.623 8.468 8.614 430,605 +0.15(+1.73%)
Dec 20, 2005 8.494 8.576 8.455 8.468 361,047 -0.03(-0.30%)
Dec 19, 2005 8.610 8.675 8.477 8.494 398,269 -0.12(-1.35%)
Dec 16, 2005 8.627 8.769 8.554 8.610 263,341 +0.01(+0.15%)
Dec 15, 2005 8.490 8.632 8.490 8.597 343,367 +0.09(+1.01%)
Dec 14, 2005 8.563 8.567 8.442 8.511 420,601 +0.00(+0.05%)
Dec 13, 2005 8.477 8.546 8.468 8.507 300,330 +0.04(+0.46%)
Dec 12, 2005 8.550 8.576 8.438 8.468 427,348 -0.08(-0.95%)
Dec 09, 2005 8.584 8.593 8.498 8.550 323,360 -0.02(-0.25%)
Dec 08, 2005 8.541 8.589 8.494 8.571 398,734 +0.07(+0.86%)
Dec 07, 2005 8.726 8.743 8.468 8.498 403,619 -0.33(-3.75%)
Dec 06, 2005 8.683 8.829 8.597 8.829 551,807 +0.16(+1.83%)
Dec 05, 2005 8.705 8.705 8.593 8.670 328,478 -0.06(-0.64%)
Dec 02, 2005 8.705 8.769 8.649 8.726 262,643 +0.03(+0.35%)
Dec 01, 2005 8.812 8.872 8.683 8.696 291,024 -0.20(-2.22%)
Nov 30, 2005 8.963 9.018 8.791 8.894 209,137 -0.10(-1.15%)
Nov 29, 2005 8.920 9.023 8.902 8.997 267,994 +0.06(+0.67%)
Nov 28, 2005 9.014 9.023 8.730 8.937 233,796 -0.00(-0.05%)
Nov 25, 2005 8.877 8.941 8.769 8.941 128,879 +0.09(+1.07%)
Nov 23, 2005 8.705 8.855 8.705 8.847 214,488 +0.20(+2.29%)
Nov 22, 2005 8.597 8.692 8.541 8.649 290,094 +0.03(+0.35%)
Nov 21, 2005 8.705 8.812 8.533 8.619 304,517 -0.02(-0.25%)
Nov 18, 2005 8.683 8.761 8.533 8.640 250,313 -0.01(-0.10%)
Nov 17, 2005 8.726 8.748 8.550 8.649 266,598 -0.07(-0.79%)
Nov 16, 2005 8.804 8.812 8.640 8.718 200,995 -0.04(-0.49%)
Nov 15, 2005 8.825 8.855 8.597 8.761 321,499 -0.08(-0.92%)
Nov 14, 2005 8.851 8.958 8.816 8.842 173,312 +0.01(+0.10%)
Nov 11, 2005 9.044 9.044 8.821 8.834 166,333 -0.12(-1.39%)
Nov 10, 2005 8.984 9.023 8.855 8.958 192,853 -0.02(-0.19%)
Nov 09, 2005 9.006 9.070 8.920 8.975 192,620 -0.08(-0.85%)
Nov 08, 2005 9.156 9.156 8.963 9.053 175,638 -0.09(-0.99%)
Nov 07, 2005 9.349 9.499 9.139 9.143 133,997 -0.17(-1.85%)
Nov 04, 2005 9.006 9.435 8.924 9.315 224,026 +0.41(+4.64%)
Nov 03, 2005 8.963 9.049 8.812 8.902 261,015 -0.07(-0.77%)
Nov 02, 2005 9.113 9.135 8.963 8.971 201,926 -0.12(-1.37%)
Nov 01, 2005 9.216 9.233 9.070 9.096 128,879 -0.10(-1.12%)
Oct 31, 2005 9.306 9.328 9.156 9.199 102,358 -0.13(-1.38%)
Oct 28, 2005 9.328 9.337 9.049 9.328 114,223 +0.00(+0.00%)
Oct 27, 2005 9.212 9.457 9.212 9.328 112,594 +0.16(+1.73%)
Oct 26, 2005 9.259 9.380 9.031 9.169 110,966 -0.06(-0.61%)
Oct 25, 2005 8.877 9.345 8.877 9.225 182,617 +0.13(+1.47%)
Oct 24, 2005 9.242 9.242 8.971 9.092 229,376 -0.15(-1.63%)
Oct 21, 2005 9.448 9.470 9.242 9.242 129,111 -0.16(-1.74%)
Oct 20, 2005 9.453 9.470 9.358 9.405 85,609 -0.03(-0.36%)
Oct 19, 2005 9.457 9.500 9.380 9.440 123,295 -0.02(-0.18%)
Oct 18, 2005 9.423 9.521 9.371 9.457 124,924 +0.06(+0.64%)
Oct 17, 2005 9.371 9.543 9.298 9.397 169,590 +0.03(+0.28%)
Oct 14, 2005 9.629 9.629 9.337 9.371 164,472 -0.30(-3.11%)
Oct 13, 2005 9.771 9.801 9.414 9.672 52,342 -0.01(-0.09%)
Oct 12, 2005 9.680 9.732 9.440 9.680 160,284 -0.06(-0.57%)
Oct 11, 2005 10.02 10.06 9.698 9.736 109,105 -0.17(-1.74%)
Oct 10, 2005 9.951 10.34 9.908 9.908 78,397 -0.28(-2.70%)
Oct 07, 2005 10.22 10.22 9.887 10.18 96,543 -0.04(-0.38%)
Oct 06, 2005 10.19 10.39 10.13 10.22 108,174 +0.10(+0.98%)
Oct 05, 2005 10.23 10.25 9.930 10.12 151,211 -0.10(-1.01%)
Oct 04, 2005 10.23 10.26 10.12 10.23 84,678 -0.07(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.