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 (%)
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%)
Oct 03, 2005 10.47 10.53 10.17 10.30 150,048 -0.23(-2.20%)
Sep 30, 2005 10.66 10.66 10.51 10.53 527,148 -0.13(-1.21%)
Sep 29, 2005 10.75 10.75 10.66 10.66 1,190,619 -0.09(-0.80%)
Sep 28, 2005 10.75 10.75 10.75 10.75 199,599 +0.00(+0.00%)
Sep 27, 2005 10.75 10.75 10.75 10.75 443,865 +0.00(+0.00%)
Sep 26, 2005 10.75 10.75 10.75 10.75 1,089,191 +0.00(+0.00%)
Sep 23, 2005 10.75 10.75 10.75 10.75 414,553 -0.00(-0.04%)
Sep 22, 2005 10.75 10.75 10.75 10.75 377,797 +0.00(+0.04%)
Sep 21, 2005 10.75 10.75 10.75 10.75 484,808 -0.00(-0.04%)
Sep 20, 2005 10.75 10.75 10.75 10.75 286,837 +0.00(+0.00%)
Sep 19, 2005 10.75 10.75 10.75 10.75 267,063 +0.00(+0.00%)
Sep 16, 2005 10.75 10.75 10.75 10.75 155,166 +0.00(+0.04%)
Sep 15, 2005 10.75 10.75 10.75 10.75 267,994 -0.00(-0.04%)
Sep 14, 2005 10.75 10.75 10.75 10.75 473,874 +0.00(+0.00%)
Sep 13, 2005 10.75 10.75 10.75 10.75 92,820 +0.00(+0.04%)
Sep 12, 2005 10.75 10.75 10.75 10.75 156,097 +0.00(+0.00%)
Sep 09, 2005 10.77 10.77 10.75 10.75 166,100 +0.00(+0.00%)
Sep 08, 2005 10.75 10.75 10.75 10.75 243,334 -0.00(-0.04%)
Sep 07, 2005 10.75 10.75 10.75 10.75 316,149 +0.00(+0.04%)
Sep 06, 2005 10.75 10.75 10.75 10.75 228,213 -0.00(-0.04%)
Sep 02, 2005 10.75 10.75 10.75 10.75 122,365 +0.00(+0.04%)
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.