Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 11.94 11.94 11.77 11.77 202,158 -0.09(-0.80%)
Dec 28, 2006 12.04 12.08 11.76 11.86 248,452 -0.23(-1.89%)
Dec 27, 2006 12.25 12.36 12.04 12.09 202,856 -0.05(-0.43%)
Dec 26, 2006 12.29 12.29 12.04 12.14 167,263 -0.07(-0.56%)
Dec 22, 2006 12.02 12.21 11.99 12.21 178,895 +0.26(+2.19%)
Dec 21, 2006 12.03 12.03 11.86 11.95 208,439 -0.09(-0.71%)
Dec 20, 2006 11.99 12.03 11.96 12.03 114,688 +0.09(+0.76%)
Dec 19, 2006 12.02 12.02 11.87 11.94 157,493 -0.08(-0.64%)
Dec 18, 2006 12.03 12.03 11.86 12.02 284,278 +0.09(+0.79%)
Dec 15, 2006 11.97 11.97 11.72 11.92 180,756 -0.02(-0.18%)
Dec 14, 2006 11.90 12.01 11.86 11.95 170,287 +0.12(+1.05%)
Dec 13, 2006 11.81 11.90 11.74 11.82 299,399 -0.21(-1.75%)
Dec 12, 2006 11.88 12.04 11.86 12.03 192,155 +0.17(+1.41%)
Dec 11, 2006 11.98 11.98 11.80 11.86 186,804 +0.05(+0.44%)
Dec 08, 2006 11.86 11.95 11.78 11.81 176,569 +0.00(+0.00%)
Dec 07, 2006 11.78 11.82 11.71 11.81 182,617 +0.01(+0.11%)
Dec 06, 2006 11.82 11.86 11.78 11.80 257,758 +0.03(+0.29%)
Dec 05, 2006 11.56 11.78 11.56 11.77 206,346 +0.20(+1.75%)
Dec 04, 2006 11.56 11.57 11.52 11.56 150,281 +0.00(+0.00%)
Dec 01, 2006 11.51 11.64 11.48 11.56 208,439 +0.01(+0.11%)
Nov 30, 2006 11.67 11.67 11.43 11.55 317,312 -0.13(-1.14%)
Nov 29, 2006 11.47 11.68 11.46 11.68 206,578 +0.21(+1.80%)
Nov 28, 2006 11.31 11.48 11.29 11.48 160,284 +0.13(+1.14%)
Nov 27, 2006 11.36 11.43 11.30 11.35 286,372 +0.01(+0.11%)
Nov 24, 2006 11.29 11.34 11.23 11.34 110,268 +0.15(+1.38%)
Nov 22, 2006 10.98 11.18 10.98 11.18 213,325 +0.18(+1.60%)
Nov 21, 2006 11.03 11.05 10.97 11.00 161,913 -0.04(-0.39%)
Nov 20, 2006 11.13 11.13 10.94 11.05 277,299 +0.15(+1.38%)
Nov 17, 2006 11.11 11.11 10.88 10.90 144,000 -0.12(-1.13%)
Nov 16, 2006 11.00 11.12 10.93 11.02 196,575 +0.08(+0.75%)
Nov 15, 2006 10.93 10.94 10.83 10.94 161,215 +0.03(+0.31%)
Nov 14, 2006 10.91 10.92 10.81 10.91 111,896 +0.00(+0.04%)
Nov 13, 2006 10.92 10.92 10.81 10.90 95,379 +0.01(+0.08%)
Nov 10, 2006 10.85 10.89 10.81 10.89 130,740 +0.12(+1.16%)
Nov 09, 2006 10.75 10.79 10.71 10.77 128,646 +0.05(+0.48%)
Nov 08, 2006 10.82 10.82 10.68 10.72 107,476 -0.05(-0.44%)
Nov 07, 2006 10.74 10.79 10.71 10.76 97,240 +0.02(+0.20%)
Nov 06, 2006 10.76 10.79 10.68 10.74 180,989 -0.03(-0.28%)
Nov 03, 2006 10.76 10.79 10.62 10.77 208,439 +0.00(+0.04%)
Nov 02, 2006 10.79 10.80 10.65 10.77 168,426 -0.03(-0.24%)
Nov 01, 2006 10.97 10.97 10.76 10.79 168,426 -0.10(-0.95%)
Oct 31, 2006 10.92 10.93 10.83 10.90 190,759 +0.08(+0.76%)
Oct 30, 2006 10.90 10.93 10.76 10.82 268,692 -0.02(-0.16%)
Oct 27, 2006 11.00 11.00 10.78 10.83 201,693 -0.06(-0.59%)
Oct 26, 2006 10.98 11.03 10.81 10.90 238,449 -0.02(-0.20%)
Oct 25, 2006 10.88 10.95 10.78 10.92 301,725 +0.15(+1.40%)
Oct 24, 2006 10.85 10.85 10.73 10.77 223,793 +0.00(+0.04%)
Oct 23, 2006 10.85 10.85 10.70 10.76 134,927 -0.09(-0.83%)
Oct 20, 2006 10.75 10.85 10.71 10.85 144,930 +0.11(+1.00%)
Oct 19, 2006 10.72 10.75 10.66 10.75 116,316 +0.00(+0.00%)
Oct 18, 2006 10.64 10.75 10.62 10.75 192,853 +0.02(+0.20%)
Oct 17, 2006 10.69 10.72 10.64 10.72 137,951 +0.08(+0.73%)
Oct 16, 2006 10.74 10.74 10.58 10.65 174,707 -0.08(-0.72%)
Oct 13, 2006 10.74 10.75 10.62 10.72 199,367 -0.02(-0.16%)
Oct 12, 2006 10.74 10.74 10.61 10.74 153,073 +0.09(+0.81%)
Oct 11, 2006 10.73 10.73 10.55 10.66 209,137 -0.05(-0.44%)
Oct 10, 2006 10.73 10.73 10.67 10.70 106,546 +0.00(+0.00%)
Oct 09, 2006 10.69 10.72 10.60 10.70 167,496 +0.06(+0.61%)
Oct 06, 2006 10.74 10.74 10.59 10.64 129,111 -0.07(-0.64%)
Oct 05, 2006 10.69 10.72 10.66 10.71 185,874 +0.05(+0.44%)
Oct 04, 2006 10.63 10.68 10.61 10.66 129,577 +0.03(+0.24%)
Oct 03, 2006 10.66 10.69 10.62 10.63 144,698 +0.02(+0.16%)
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.