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 31, 2012 9.161 9.161 9.082 9.092 87,548 -0.05(-0.54%)
Jul 30, 2012 9.092 9.161 9.078 9.142 62,947 +0.03(+0.32%)
Jul 27, 2012 9.043 9.166 9.043 9.112 90,824 +0.12(+1.37%)
Jul 26, 2012 8.880 8.989 8.871 8.989 59,272 +0.21(+2.36%)
Jul 25, 2012 8.757 8.856 8.708 8.782 101,294 +0.03(+0.39%)
Jul 24, 2012 8.866 8.910 8.723 8.747 54,572 -0.16(-1.82%)
Jul 23, 2012 8.910 8.915 8.757 8.910 65,578 -0.10(-1.15%)
Jul 20, 2012 9.097 9.097 8.994 9.014 66,005 -0.10(-1.14%)
Jul 19, 2012 9.092 9.117 9.033 9.117 37,131 +0.08(+0.87%)
Jul 18, 2012 8.979 9.053 8.961 9.038 54,207 +0.06(+0.71%)
Jul 17, 2012 8.959 8.974 8.906 8.974 57,141 +0.03(+0.39%)
Jul 16, 2012 8.925 8.954 8.802 8.940 114,853 +0.07(+0.83%)
Jul 13, 2012 8.861 8.895 8.831 8.866 62,583 +0.10(+1.12%)
Jul 12, 2012 8.669 8.767 8.595 8.767 65,871 +0.05(+0.62%)
Jul 11, 2012 8.742 8.762 8.644 8.713 74,915 +0.01(+0.17%)
Jul 10, 2012 8.816 8.821 8.664 8.698 78,628 -0.05(-0.56%)
Jul 09, 2012 8.733 8.861 8.704 8.747 110,539 -0.04(-0.45%)
Jul 06, 2012 8.816 8.843 8.708 8.787 64,822 -0.09(-1.00%)
Jul 05, 2012 9.038 9.043 8.856 8.876 108,260 -0.18(-1.96%)
Jul 03, 2012 8.767 9.122 8.723 9.053 478,821 +0.33(+3.79%)
Jul 02, 2012 8.570 8.751 8.570 8.723 163,172 +0.17(+1.96%)
Jun 29, 2012 8.521 8.580 8.516 8.555 87,932 +0.22(+2.60%)
Jun 28, 2012 8.250 8.338 8.202 8.338 145,640 +0.04(+0.53%)
Jun 27, 2012 8.279 8.328 8.242 8.294 74,213 +0.06(+0.78%)
Jun 26, 2012 8.220 8.333 8.191 8.230 74,182 +0.06(+0.72%)
Jun 25, 2012 8.240 8.333 8.147 8.171 143,223 -0.19(-2.24%)
Jun 22, 2012 8.457 8.461 8.338 8.358 84,762 -0.11(-1.34%)
Jun 21, 2012 8.565 8.609 8.419 8.471 43,722 -0.13(-1.49%)
Jun 20, 2012 8.614 8.678 8.545 8.600 75,753 +0.01(+0.11%)
Jun 19, 2012 8.410 8.595 8.405 8.590 116,313 +0.16(+1.85%)
Jun 18, 2012 8.327 8.449 8.327 8.434 61,980 +0.07(+0.87%)
Jun 15, 2012 8.259 8.386 8.259 8.361 50,393 +0.09(+1.06%)
Jun 14, 2012 8.225 8.308 8.225 8.274 54,789 +0.03(+0.41%)
Jun 13, 2012 8.104 8.264 8.099 8.240 349,475 +0.08(+0.95%)
Jun 12, 2012 8.021 8.172 8.021 8.162 85,045 +0.10(+1.27%)
Jun 11, 2012 8.128 8.191 8.060 8.060 36,976 -0.04(-0.54%)
Jun 08, 2012 8.026 8.104 7.982 8.104 63,534 +0.02(+0.24%)
Jun 07, 2012 8.147 8.147 8.070 8.084 35,567 +0.04(+0.48%)
Jun 06, 2012 7.870 8.056 7.870 8.045 124,103 +0.15(+1.85%)
Jun 05, 2012 7.856 7.933 7.856 7.899 68,907 -0.00(-0.06%)
Jun 04, 2012 7.933 7.982 7.870 7.904 126,774 -0.06(-0.79%)
Jun 01, 2012 7.938 8.011 7.938 7.967 77,022 -0.11(-1.32%)
May 31, 2012 8.089 8.113 7.987 8.074 42,055 -0.06(-0.78%)
May 30, 2012 8.138 8.142 8.070 8.138 45,832 -0.07(-0.83%)
May 29, 2012 8.196 8.249 8.162 8.206 42,193 +0.09(+1.14%)
May 25, 2012 8.128 8.196 8.089 8.113 39,737 -0.06(-0.71%)
May 24, 2012 8.167 8.172 8.104 8.172 24,202 -0.01(-0.18%)
May 23, 2012 8.118 8.186 7.992 8.186 93,897 +0.03(+0.42%)
May 22, 2012 8.118 8.220 8.113 8.152 81,268 +0.03(+0.36%)
May 21, 2012 8.036 8.133 8.021 8.123 64,383 +0.15(+1.83%)
May 18, 2012 8.104 8.128 7.953 7.977 105,017 -0.16(-1.97%)
May 17, 2012 8.366 8.366 8.119 8.138 112,211 -0.19(-2.33%)
May 16, 2012 8.449 8.478 8.322 8.332 105,289 -0.10(-1.21%)
May 15, 2012 8.609 8.609 8.420 8.434 81,459 -0.19(-2.20%)
May 14, 2012 8.726 8.726 8.556 8.624 195,317 -0.14(-1.55%)
May 11, 2012 8.711 8.784 8.711 8.760 62,201 -0.03(-0.39%)
May 10, 2012 8.750 8.794 8.721 8.794 90,280 +0.12(+1.40%)
May 09, 2012 8.629 8.721 8.595 8.672 86,485 -0.10(-1.11%)
May 08, 2012 8.745 8.794 8.682 8.770 89,202 -0.08(-0.93%)
May 07, 2012 8.808 8.857 8.808 8.852 62,748 -0.00(-0.05%)
May 04, 2012 8.823 8.867 8.818 8.857 83,070 -0.04(-0.49%)
May 03, 2012 8.896 8.930 8.871 8.901 122,061 -0.03(-0.38%)
May 02, 2012 8.906 8.974 8.862 8.935 85,586 -0.08(-0.86%)
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.