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 )

22.82 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 31, 2009 6.770 6.813 6.813 6.813 138,417 +0.05(+0.76%)
Dec 30, 2009 6.684 6.762 6.663 6.762 171,772 +0.03(+0.51%)
Dec 29, 2009 6.702 6.745 6.689 6.727 101,800 +0.02(+0.32%)
Dec 28, 2009 6.727 6.749 6.676 6.706 202,619 -0.01(-0.19%)
Dec 24, 2009 6.689 6.719 6.684 6.719 49,418 +0.03(+0.50%)
Dec 23, 2009 6.663 6.723 6.620 6.685 109,970 +0.05(+0.73%)
Dec 22, 2009 6.538 6.654 6.538 6.637 258,321 +0.03(+0.39%)
Dec 21, 2009 6.594 6.663 6.581 6.611 256,225 +0.01(+0.20%)
Dec 18, 2009 6.697 6.697 6.577 6.598 155,136 -0.07(-1.03%)
Dec 17, 2009 6.633 6.676 6.616 6.667 335,755 -0.02(-0.34%)
Dec 16, 2009 6.676 6.757 6.667 6.690 186,041 +0.04(+0.56%)
Dec 15, 2009 6.628 6.680 6.628 6.653 163,497 -0.03(-0.41%)
Dec 14, 2009 6.616 6.680 6.616 6.680 119,343 +0.08(+1.24%)
Dec 11, 2009 6.555 6.616 6.555 6.598 135,599 +0.06(+0.85%)
Dec 10, 2009 6.547 6.598 6.525 6.542 111,740 +0.00(+0.00%)
Dec 09, 2009 6.478 6.547 6.461 6.542 170,387 +0.05(+0.73%)
Dec 08, 2009 6.542 6.585 6.495 6.495 193,395 -0.14(-2.07%)
Dec 07, 2009 6.611 6.653 6.577 6.633 211,947 +0.03(+0.52%)
Dec 04, 2009 6.624 6.671 6.568 6.598 178,120 -0.01(-0.13%)
Dec 03, 2009 6.684 6.684 6.607 6.607 87,842 -0.03(-0.45%)
Dec 02, 2009 6.577 6.646 6.577 6.637 174,710 +0.04(+0.65%)
Dec 01, 2009 6.504 6.603 6.504 6.594 232,882 +0.15(+2.34%)
Nov 30, 2009 6.401 6.479 6.383 6.444 125,482 +0.01(+0.15%)
Nov 27, 2009 6.349 6.465 6.340 6.434 151,484 -0.07(-1.14%)
Nov 25, 2009 6.517 6.534 6.494 6.508 115,591 +0.06(+1.00%)
Nov 24, 2009 6.418 6.465 6.383 6.444 121,613 +0.00(+0.00%)
Nov 23, 2009 6.426 6.517 6.422 6.444 154,187 +0.08(+1.22%)
Nov 20, 2009 6.340 6.409 6.340 6.366 108,909 -0.05(-0.74%)
Nov 19, 2009 6.457 6.461 6.383 6.414 264,225 -0.05(-0.85%)
Nov 18, 2009 6.474 6.504 6.427 6.468 169,199 -0.00(-0.02%)
Nov 17, 2009 6.469 6.469 6.405 6.469 180,063 -0.03(-0.40%)
Nov 16, 2009 6.435 6.530 6.435 6.495 156,474 +0.11(+1.75%)
Nov 13, 2009 6.371 6.426 6.336 6.383 137,763 +0.03(+0.41%)
Nov 12, 2009 6.435 6.435 6.276 6.358 245,258 -0.08(-1.27%)
Nov 11, 2009 6.414 6.474 6.383 6.439 157,286 +0.06(+0.94%)
Nov 10, 2009 6.375 6.414 6.362 6.379 121,676 +0.00(+0.00%)
Nov 09, 2009 6.345 6.396 6.302 6.379 137,700 +0.15(+2.42%)
Nov 06, 2009 6.207 6.289 6.199 6.229 179,302 +0.00(+0.00%)
Nov 05, 2009 6.199 6.231 6.168 6.229 172,395 +0.10(+1.63%)
Nov 04, 2009 6.134 6.207 6.126 6.129 140,294 +0.03(+0.48%)
Nov 03, 2009 6.057 6.100 5.850 6.100 180,305 -0.02(-0.28%)
Nov 02, 2009 6.113 6.276 6.113 6.117 178,513 -0.03(-0.56%)
Oct 30, 2009 6.254 6.297 6.031 6.151 345,726 -0.15(-2.34%)
Oct 29, 2009 6.216 6.315 6.216 6.299 143,693 +0.14(+2.24%)
Oct 28, 2009 6.405 6.405 6.138 6.161 169,824 -0.24(-3.68%)
Oct 27, 2009 6.435 6.444 6.362 6.396 158,111 -0.00(-0.07%)
Oct 26, 2009 6.560 6.616 6.366 6.401 247,624 -0.15(-2.23%)
Oct 23, 2009 6.591 6.598 6.525 6.547 117,677 -0.09(-1.36%)
Oct 22, 2009 6.585 6.682 6.547 6.637 156,485 +0.06(+0.85%)
Oct 21, 2009 6.611 6.745 6.564 6.581 165,023 -0.06(-0.91%)
Oct 20, 2009 6.565 6.641 6.564 6.641 178,541 -0.04(-0.58%)
Oct 19, 2009 6.590 6.702 6.590 6.680 169,134 +0.07(+1.13%)
Oct 16, 2009 6.628 6.628 6.534 6.606 99,208 -0.09(-1.30%)
Oct 15, 2009 6.637 6.710 6.628 6.693 136,272 +0.04(+0.65%)
Oct 14, 2009 6.577 6.680 6.577 6.650 138,363 +0.11(+1.64%)
Oct 13, 2009 6.491 6.555 6.482 6.542 163,485 +0.06(+1.00%)
Oct 12, 2009 6.573 6.616 6.478 6.478 659,584 -0.11(-1.63%)
Oct 09, 2009 6.491 6.590 6.488 6.585 216,789 +0.06(+0.92%)
Oct 08, 2009 6.482 6.530 6.461 6.525 139,726 +0.10(+1.53%)
Oct 07, 2009 6.353 6.452 6.353 6.427 147,420 +0.04(+0.69%)
Oct 06, 2009 6.319 6.465 6.319 6.383 173,146 +0.09(+1.50%)
Oct 05, 2009 6.242 6.327 6.224 6.289 108,598 +0.03(+0.41%)
Oct 02, 2009 6.263 6.297 6.138 6.263 168,424 -0.07(-1.15%)
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.