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, 2009 5.747 5.842 5.744 5.829 173,661 +0.09(+1.50%)
Jul 30, 2009 5.760 5.840 5.730 5.743 347,215 -0.02(-0.37%)
Jul 29, 2009 5.743 5.802 5.717 5.764 138,356 -0.01(-0.22%)
Jul 28, 2009 5.833 5.833 5.747 5.777 120,969 -0.06(-0.96%)
Jul 27, 2009 5.782 5.868 5.734 5.833 159,584 +0.00(+0.00%)
Jul 24, 2009 5.872 5.872 5.743 5.833 241 +0.03(+0.59%)
Jul 23, 2009 5.799 5.911 5.773 5.799 462,185 +0.03(+0.52%)
Jul 22, 2009 5.717 5.769 5.666 5.769 164,781 +0.08(+1.36%)
Jul 21, 2009 5.713 5.760 5.632 5.691 158,286 +0.01(+0.23%)
Jul 20, 2009 5.631 5.696 5.614 5.678 127,711 +0.09(+1.54%)
Jul 17, 2009 5.614 5.614 5.537 5.592 120,197 +0.02(+0.31%)
Jul 16, 2009 5.511 5.588 5.476 5.575 204,517 +0.06(+1.17%)
Jul 15, 2009 5.519 5.541 5.489 5.511 122,700 +0.12(+2.15%)
Jul 14, 2009 5.343 5.395 5.317 5.395 145,203 +0.10(+1.87%)
Jul 13, 2009 5.231 5.352 5.228 5.296 255,787 +0.07(+1.32%)
Jul 10, 2009 5.210 5.257 5.193 5.227 82,280 +0.02(+0.41%)
Jul 09, 2009 5.210 5.244 5.158 5.206 130,407 +0.10(+1.94%)
Jul 08, 2009 5.309 5.369 5.029 5.107 245,517 -0.23(-4.27%)
Jul 07, 2009 5.451 5.451 5.261 5.335 84,380 -0.05(-0.96%)
Jul 06, 2009 5.511 5.532 5.330 5.386 161,885 -0.13(-2.34%)
Jul 02, 2009 5.502 5.532 5.442 5.515 134,911 -0.06(-1.08%)
Jul 01, 2009 5.519 5.588 5.451 5.575 171,941 +0.12(+2.29%)
Jun 30, 2009 5.455 5.502 5.356 5.451 113,111 -0.01(-0.16%)
Jun 29, 2009 5.433 5.485 5.390 5.459 135,595 +0.03(+0.55%)
Jun 26, 2009 5.382 5.451 5.335 5.429 88,326 +0.08(+1.52%)
Jun 25, 2009 5.347 5.382 5.335 5.348 133,322 +0.05(+0.98%)
Jun 24, 2009 5.214 5.399 5.214 5.296 149,848 +0.17(+3.27%)
Jun 23, 2009 5.150 5.279 5.124 5.128 248,215 -0.02(-0.42%)
Jun 22, 2009 5.236 5.240 5.102 5.150 185,223 -0.10(-1.96%)
Jun 19, 2009 5.240 5.266 5.178 5.253 138,068 +0.09(+1.66%)
Jun 18, 2009 5.261 5.287 5.167 5.167 80,677 -0.11(-2.12%)
Jun 17, 2009 5.249 5.287 5.205 5.279 135,071 -0.01(-0.24%)
Jun 16, 2009 5.416 5.481 5.249 5.292 243,970 -0.09(-1.68%)
Jun 15, 2009 5.455 5.455 5.335 5.382 261,719 -0.09(-1.65%)
Jun 12, 2009 5.537 5.541 5.459 5.472 120,727 -0.06(-1.09%)
Jun 11, 2009 5.541 5.567 5.477 5.532 200,016 +0.05(+0.86%)
Jun 10, 2009 5.502 5.507 5.421 5.485 317,663 +0.03(+0.63%)
Jun 09, 2009 5.373 5.515 5.360 5.451 240,789 +0.05(+0.88%)
Jun 08, 2009 5.386 5.459 5.330 5.403 154,729 -0.08(-1.49%)
Jun 05, 2009 5.464 5.537 5.399 5.485 152,854 +0.05(+0.95%)
Jun 04, 2009 5.416 5.433 5.309 5.433 153,756 +0.07(+1.36%)
Jun 03, 2009 5.459 5.459 5.300 5.360 149,190 -0.11(-1.97%)
Jun 02, 2009 5.412 5.524 5.412 5.468 213,595 +0.07(+1.35%)
Jun 01, 2009 5.373 5.464 5.314 5.395 188,324 +0.11(+2.12%)
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%)
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.