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 (%)
Nov 30, 2011 7.566 7.661 7.533 7.661 189,503 +0.35(+4.73%)
Nov 29, 2011 7.263 7.343 7.244 7.315 66,408 +0.10(+1.45%)
Nov 28, 2011 7.234 7.267 7.158 7.211 152,957 +0.17(+2.42%)
Nov 25, 2011 7.083 7.120 7.040 7.040 94,965 -0.06(-0.87%)
Nov 23, 2011 7.163 7.192 7.054 7.102 129,393 -0.18(-2.41%)
Nov 22, 2011 7.296 7.343 7.135 7.277 232,712 +0.00(+0.00%)
Nov 21, 2011 7.291 7.296 7.177 7.277 84,034 -0.11(-1.54%)
Nov 18, 2011 7.481 7.504 7.381 7.391 149,369 -0.06(-0.83%)
Nov 17, 2011 7.504 7.613 7.395 7.452 68,085 -0.10(-1.32%)
Nov 16, 2011 7.580 7.623 7.523 7.552 107,316 -0.09(-1.24%)
Nov 15, 2011 7.604 7.699 7.571 7.647 46,820 -0.00(-0.06%)
Nov 14, 2011 7.775 7.798 7.647 7.651 36,684 -0.12(-1.59%)
Nov 11, 2011 7.689 7.798 7.647 7.775 69,230 +0.19(+2.56%)
Nov 10, 2011 7.585 7.666 7.557 7.580 67,623 +0.06(+0.76%)
Nov 09, 2011 7.656 7.694 7.519 7.523 83,273 -0.38(-4.86%)
Nov 08, 2011 7.832 7.931 7.756 7.907 146,587 +0.09(+1.15%)
Nov 07, 2011 7.798 7.855 7.760 7.817 65,168 -0.03(-0.36%)
Nov 04, 2011 7.775 7.879 7.699 7.846 101,371 -0.01(-0.18%)
Nov 03, 2011 7.860 7.926 7.756 7.860 217,343 +0.04(+0.48%)
Nov 02, 2011 7.922 7.922 7.713 7.822 127,096 -0.03(-0.42%)
Nov 01, 2011 7.576 7.869 7.542 7.855 152,617 -0.03(-0.42%)
Oct 31, 2011 8.016 8.078 7.888 7.888 114,112 -0.29(-3.49%)
Oct 28, 2011 8.182 8.244 8.154 8.174 50,959 -0.03(-0.40%)
Oct 27, 2011 8.026 8.268 8.026 8.206 68,652 +0.32(+4.03%)
Oct 26, 2011 7.860 7.888 7.723 7.888 136,634 +0.12(+1.59%)
Oct 25, 2011 7.888 7.941 7.765 7.765 299,171 -0.20(-2.56%)
Oct 24, 2011 7.988 8.064 7.955 7.969 116,137 +0.01(+0.18%)
Oct 21, 2011 7.822 7.983 7.822 7.955 66,163 +0.14(+1.82%)
Oct 20, 2011 7.851 7.884 7.689 7.813 83,659 -0.06(-0.78%)
Oct 19, 2011 7.917 7.960 7.851 7.874 72,399 -0.04(-0.54%)
Oct 18, 2011 7.765 7.964 7.711 7.917 55,507 +0.12(+1.58%)
Oct 17, 2011 7.893 7.917 7.760 7.794 63,788 -0.13(-1.67%)
Oct 14, 2011 7.870 7.945 7.870 7.926 78,712 +0.16(+2.08%)
Oct 13, 2011 7.727 7.789 7.632 7.765 66,376 -0.01(-0.18%)
Oct 12, 2011 7.708 7.865 7.708 7.779 46,729 +0.10(+1.36%)
Oct 11, 2011 7.580 7.704 7.547 7.675 70,302 +0.00(+0.06%)
Oct 10, 2011 7.486 7.670 7.476 7.670 111,368 +0.30(+4.12%)
Oct 07, 2011 7.357 7.476 7.329 7.367 99,308 +0.07(+0.91%)
Oct 06, 2011 7.135 7.334 7.125 7.301 97,631 +0.14(+1.92%)
Oct 05, 2011 7.030 7.220 7.007 7.163 92,628 +0.10(+1.41%)
Oct 04, 2011 6.902 7.064 6.793 7.064 201,389 +0.01(+0.13%)
Oct 03, 2011 7.192 7.247 7.040 7.054 149,565 -0.21(-2.87%)
Sep 30, 2011 7.381 7.414 7.244 7.263 85,675 -0.15(-1.98%)
Sep 29, 2011 7.433 7.504 7.305 7.410 111,495 +0.09(+1.17%)
Sep 28, 2011 7.353 7.457 7.296 7.324 136,428 -0.01(-0.19%)
Sep 27, 2011 7.329 7.481 7.315 7.339 77,795 +0.10(+1.38%)
Sep 26, 2011 7.168 7.239 7.045 7.239 104,453 +0.10(+1.46%)
Sep 23, 2011 7.040 7.182 7.040 7.135 110,849 +0.08(+1.07%)
Sep 22, 2011 7.116 7.187 6.879 7.059 293,800 -0.37(-4.92%)
Sep 21, 2011 7.571 7.637 7.405 7.424 90,082 -0.17(-2.19%)
Sep 20, 2011 7.656 7.751 7.585 7.590 99,711 -0.08(-1.05%)
Sep 19, 2011 7.652 7.693 7.506 7.670 93,816 -0.14(-1.74%)
Sep 16, 2011 7.774 7.839 7.759 7.806 93,330 +0.04(+0.48%)
Sep 15, 2011 7.722 7.769 7.708 7.769 90,587 +0.17(+2.28%)
Sep 14, 2011 7.609 7.689 7.445 7.595 174,678 -0.03(-0.43%)
Sep 13, 2011 7.483 7.628 7.483 7.628 63,709 +0.12(+1.62%)
Sep 12, 2011 7.497 7.530 7.380 7.506 93,759 -0.09(-1.23%)
Sep 09, 2011 7.783 7.783 7.506 7.600 142,230 -0.21(-2.74%)
Sep 08, 2011 7.741 7.914 7.741 7.815 50,700 -0.03(-0.43%)
Sep 07, 2011 7.970 7.970 7.816 7.849 191,201 -0.03(-0.36%)
Sep 06, 2011 7.783 7.877 7.755 7.877 142,996 -0.12(-1.52%)
Sep 02, 2011 7.970 8.069 7.947 7.999 48,501 -0.09(-1.16%)
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.