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 (%)
May 29, 2009 5.180 5.298 5.180 5.283 168,087 +0.11(+2.08%)
May 28, 2009 5.141 5.176 5.025 5.176 122,635 +0.09(+1.69%)
May 27, 2009 5.150 5.201 5.068 5.090 150,702 -0.06(-1.17%)
May 26, 2009 4.952 5.150 4.952 5.150 85,155 +0.17(+3.37%)
May 22, 2009 4.965 5.004 4.943 4.982 98,217 +0.06(+1.31%)
May 21, 2009 4.943 4.956 4.875 4.918 162,501 -0.04(-0.87%)
May 20, 2009 4.969 5.008 4.931 4.961 84,380 +0.04(+0.87%)
May 19, 2009 4.823 4.965 4.823 4.918 131,063 +0.08(+1.69%)
May 18, 2009 4.746 4.836 4.741 4.836 98,466 +0.13(+2.74%)
May 15, 2009 4.793 4.806 4.675 4.707 93,388 -0.04(-0.82%)
May 14, 2009 4.703 4.767 4.668 4.746 116,705 +0.08(+1.66%)
May 13, 2009 4.814 4.814 4.668 4.668 142,897 -0.20(-4.15%)
May 12, 2009 4.900 4.935 4.806 4.870 284,797 -0.07(-1.48%)
May 11, 2009 4.862 4.958 4.816 4.943 196,805 -0.05(-0.95%)
May 08, 2009 4.892 5.012 4.869 4.991 182,691 +0.15(+3.02%)
May 07, 2009 4.952 4.997 4.836 4.845 204,678 -0.09(-1.91%)
May 06, 2009 4.879 4.943 4.754 4.939 176,420 +0.12(+2.59%)
May 05, 2009 4.870 4.896 4.776 4.814 229,756 -0.04(-0.89%)
May 04, 2009 4.870 4.892 4.811 4.857 111,184 +0.13(+2.82%)
May 01, 2009 4.716 4.728 4.673 4.724 151,521 +0.03(+0.73%)
Apr 30, 2009 4.664 4.707 4.621 4.690 175,715 +0.06(+1.39%)
Apr 29, 2009 4.561 4.625 4.561 4.625 275,824 +0.11(+2.38%)
Apr 28, 2009 4.466 4.561 4.407 4.518 245,691 +0.04(+0.86%)
Apr 27, 2009 4.445 4.569 4.416 4.479 132,119 +0.00(+0.10%)
Apr 24, 2009 4.453 4.492 4.423 4.475 166,772 +0.11(+2.56%)
Apr 23, 2009 4.419 4.449 4.346 4.363 180,414 +0.03(+0.59%)
Apr 22, 2009 4.329 4.458 4.277 4.337 205,180 +0.05(+1.20%)
Apr 21, 2009 4.226 4.342 4.217 4.286 154,568 -0.04(-0.89%)
Apr 20, 2009 4.479 4.479 4.196 4.324 158,721 -0.20(-4.46%)
Apr 17, 2009 4.449 4.537 4.415 4.526 234,925 +0.08(+1.74%)
Apr 16, 2009 4.385 4.492 4.367 4.449 134,264 +0.10(+2.27%)
Apr 15, 2009 4.432 4.458 4.311 4.350 143,723 -0.08(-1.75%)
Apr 14, 2009 4.432 4.432 4.329 4.428 162,608 +0.00(+0.00%)
Apr 13, 2009 4.354 4.445 4.346 4.428 288,570 +0.10(+2.28%)
Apr 09, 2009 4.273 4.337 4.256 4.329 180,584 +0.17(+4.03%)
Apr 08, 2009 4.122 4.187 4.092 4.161 241,445 +0.05(+1.26%)
Apr 07, 2009 4.157 4.183 4.062 4.109 113,062 -0.09(-2.05%)
Apr 06, 2009 4.294 4.307 4.152 4.195 91,406 -0.14(-3.27%)
Apr 03, 2009 4.337 4.342 4.144 4.337 213,539 +0.05(+1.10%)
Apr 02, 2009 4.191 4.320 4.191 4.290 189,575 +0.17(+4.12%)
Apr 01, 2009 4.028 4.140 4.028 4.120 187,654 +0.08(+1.97%)
Mar 31, 2009 4.011 4.088 3.938 4.041 146,438 +0.14(+3.64%)
Mar 30, 2009 4.097 4.097 3.843 3.899 188,707 -0.43(-9.93%)
Mar 26, 2009 4.281 4.350 4.217 4.329 167,810 +0.15(+3.47%)
Mar 25, 2009 4.234 4.256 4.054 4.183 148,103 +0.04(+0.85%)
Mar 24, 2009 4.135 4.217 4.032 4.148 142,085 -0.03(-0.72%)
Mar 23, 2009 4.015 4.183 4.015 4.178 193,334 +0.40(+10.56%)
Mar 20, 2009 3.976 4.006 3.766 3.779 168,264 -0.12(-2.96%)
Mar 19, 2009 3.985 4.084 3.882 3.895 212,580 +0.00(+0.01%)
Mar 18, 2009 3.852 3.950 3.830 3.894 178,199 +0.01(+0.21%)
Mar 17, 2009 3.791 3.920 3.783 3.886 136,628 +0.16(+4.30%)
Mar 16, 2009 3.860 3.882 3.710 3.726 162,671 -0.11(-2.99%)
Mar 13, 2009 3.856 3.903 3.740 3.841 0 +0.12(+3.29%)
Mar 12, 2009 3.460 3.718 3.430 3.718 312,217 +0.23(+6.53%)
Mar 11, 2009 3.456 3.512 3.374 3.490 315,597 +0.13(+3.97%)
Mar 10, 2009 3.267 3.387 3.267 3.357 590,452 +0.20(+6.26%)
Mar 09, 2009 3.293 3.357 3.151 3.159 1,181,812 -0.21(-6.37%)
Mar 06, 2009 3.564 3.628 3.276 3.374 0 -0.23(-6.38%)
Mar 05, 2009 3.796 3.796 3.508 3.604 355,459 -0.26(-6.71%)
Mar 04, 2009 3.890 3.938 3.744 3.864 353,126 +0.04(+0.99%)
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.