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 (%)
Jul 30, 2010 6.741 6.772 6.653 6.741 65,830 +0.01(+0.13%)
Jul 29, 2010 6.745 6.833 6.711 6.732 126,829 -0.00(-0.06%)
Jul 28, 2010 6.732 6.816 6.723 6.737 137,504 -0.04(-0.65%)
Jul 27, 2010 6.706 6.803 6.697 6.781 141,181 +0.07(+0.98%)
Jul 26, 2010 6.662 6.728 6.644 6.715 106,988 +0.05(+0.79%)
Jul 23, 2010 6.605 6.671 6.557 6.662 122,161 +0.02(+0.33%)
Jul 22, 2010 6.460 6.653 6.460 6.640 221,963 +0.25(+3.99%)
Jul 21, 2010 6.438 6.469 6.372 6.385 177,697 -0.04(-0.68%)
Jul 20, 2010 6.346 6.456 6.311 6.429 109,732 +0.03(+0.48%)
Jul 19, 2010 6.337 6.416 6.337 6.399 196,259 +0.06(+0.97%)
Jul 16, 2010 6.337 6.416 6.311 6.337 129,199 -0.11(-1.70%)
Jul 15, 2010 6.394 6.456 6.363 6.447 189,601 +0.02(+0.27%)
Jul 14, 2010 6.385 6.447 6.368 6.429 184,792 -0.01(-0.14%)
Jul 13, 2010 6.363 6.473 6.363 6.438 168,156 +0.11(+1.81%)
Jul 12, 2010 6.284 6.337 6.284 6.324 108,847 -0.01(-0.21%)
Jul 09, 2010 6.337 6.337 6.245 6.337 122,372 +0.02(+0.35%)
Jul 08, 2010 6.240 6.333 6.170 6.315 193,652 +0.12(+1.91%)
Jul 07, 2010 5.920 6.197 5.920 6.197 218,206 +0.27(+4.60%)
Jul 06, 2010 5.872 5.990 5.858 5.924 240,708 +0.12(+2.12%)
Jul 02, 2010 5.801 5.841 5.735 5.801 192,104 +0.04(+0.69%)
Jul 01, 2010 5.722 5.828 5.722 5.762 331,625 -0.01(-0.23%)
Jun 30, 2010 5.832 5.924 5.762 5.775 128,703 -0.06(-0.98%)
Jun 29, 2010 5.836 5.870 5.749 5.832 150,784 -0.18(-3.07%)
Jun 25, 2010 6.016 6.030 5.907 6.016 107,102 +0.07(+1.11%)
Jun 24, 2010 6.025 6.030 5.951 5.951 168,099 -0.07(-1.17%)
Jun 23, 2010 6.025 6.078 5.964 6.021 133,649 +0.02(+0.29%)
Jun 22, 2010 6.148 6.157 6.003 6.003 183,788 -0.12(-2.01%)
Jun 21, 2010 6.187 6.217 6.092 6.126 249,886 +0.02(+0.28%)
Jun 18, 2010 6.109 6.113 6.083 6.109 144,809 +0.03(+0.50%)
Jun 17, 2010 6.048 6.083 6.000 6.078 114,425 +0.05(+0.79%)
Jun 16, 2010 5.974 6.118 5.970 6.031 319,083 +0.02(+0.29%)
Jun 15, 2010 5.948 6.048 5.918 6.013 306,006 +0.14(+2.44%)
Jun 14, 2010 5.883 5.948 5.861 5.870 152,400 +0.02(+0.37%)
Jun 11, 2010 5.714 5.848 5.692 5.848 259,292 +0.11(+1.97%)
Jun 10, 2010 5.623 5.740 5.623 5.735 311,713 +0.20(+3.69%)
Jun 09, 2010 5.549 5.644 5.505 5.531 154,687 +0.02(+0.31%)
Jun 08, 2010 5.484 5.536 5.440 5.514 183,915 +0.03(+0.47%)
Jun 07, 2010 5.588 5.601 5.484 5.488 162,986 -0.07(-1.33%)
Jun 04, 2010 5.562 5.692 5.523 5.562 219,909 -0.25(-4.28%)
Jun 03, 2010 5.801 5.861 5.788 5.811 265,706 +0.04(+0.62%)
Jun 02, 2010 5.696 5.779 5.644 5.775 197,564 +0.08(+1.45%)
Jun 01, 2010 5.731 5.814 5.666 5.692 171,653 -0.08(-1.43%)
May 28, 2010 5.775 5.805 5.688 5.775 287,852 +0.04(+0.76%)
May 27, 2010 5.592 5.731 5.592 5.731 354,919 +0.24(+4.35%)
May 26, 2010 5.605 5.644 5.488 5.492 239,038 -0.08(-1.48%)
May 25, 2010 5.427 5.575 5.301 5.575 200,519 -0.00(-0.08%)
May 24, 2010 5.549 5.696 5.544 5.579 202,083 -0.05(-0.93%)
May 21, 2010 5.366 5.662 5.366 5.631 186,584 +0.03(+0.46%)
May 20, 2010 5.601 5.666 5.571 5.605 197,757 -0.22(-3.73%)
May 19, 2010 5.866 5.927 5.701 5.822 245,309 -0.07(-1.11%)
May 18, 2010 6.087 6.126 5.874 5.887 135,605 -0.16(-2.73%)
May 17, 2010 6.122 6.131 5.905 6.052 160,867 -0.05(-0.85%)
May 14, 2010 6.105 6.239 6.035 6.105 134,675 -0.17(-2.70%)
May 13, 2010 6.270 6.322 6.248 6.274 139,279 -0.01(-0.21%)
May 12, 2010 6.196 6.296 6.196 6.287 193,803 +0.11(+1.83%)
May 11, 2010 6.174 6.248 6.157 6.174 309,774 -0.01(-0.14%)
May 10, 2010 6.129 6.183 6.096 6.183 349,191 +0.31(+5.25%)
May 07, 2010 5.857 5.996 5.775 5.874 346,586 +1.65(+39.05%)
May 06, 2010 4.225 6.319 0.0043 4.225 460 -2.10(-33.17%)
May 05, 2010 6.404 6.465 6.256 6.322 225,944 -0.21(-3.19%)
May 04, 2010 6.691 6.691 6.521 6.530 256,597 -0.23(-3.47%)
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.