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 (%)
Feb 26, 2010 6.590 6.620 6.590 6.607 138,382 +0.00(+0.00%)
Feb 25, 2010 6.577 6.611 6.508 6.607 130,505 -0.00(-0.07%)
Feb 24, 2010 6.603 6.633 6.555 6.611 164,841 +0.06(+0.85%)
Feb 23, 2010 6.611 6.611 6.547 6.555 81,005 -0.05(-0.72%)
Feb 22, 2010 6.787 6.787 6.585 6.603 96,601 +0.03(+0.46%)
Feb 19, 2010 6.555 6.577 6.478 6.573 158,076 +0.01(+0.13%)
Feb 18, 2010 6.495 6.581 6.495 6.564 149,864 +0.05(+0.79%)
Feb 17, 2010 6.504 6.542 6.482 6.512 93,623 +0.01(+0.20%)
Feb 16, 2010 6.379 6.512 6.362 6.499 174,566 +0.16(+2.51%)
Feb 12, 2010 6.323 6.340 6.340 6.340 243,567 -0.03(-0.54%)
Feb 11, 2010 6.302 6.405 6.280 6.375 222,123 +0.05(+0.82%)
Feb 10, 2010 6.285 6.405 6.237 6.323 167,175 +0.02(+0.27%)
Feb 09, 2010 6.186 6.388 6.186 6.306 152,672 +0.17(+2.80%)
Feb 08, 2010 6.207 6.267 6.134 6.134 65,956 -0.06(-1.04%)
Feb 05, 2010 6.383 6.405 6.035 6.199 493,732 -0.21(-3.35%)
Feb 04, 2010 6.573 6.573 6.405 6.414 248,829 -0.27(-4.05%)
Feb 03, 2010 6.577 6.706 6.577 6.684 146,249 +0.03(+0.52%)
Feb 02, 2010 6.594 6.686 6.594 6.650 149,243 +0.09(+1.44%)
Feb 01, 2010 6.542 6.581 6.534 6.555 124,547 +0.11(+1.73%)
Jan 29, 2010 6.590 6.624 6.426 6.444 144,705 -0.13(-1.96%)
Jan 28, 2010 6.624 6.659 6.478 6.573 117,789 -0.07(-1.10%)
Jan 27, 2010 6.654 6.706 6.603 6.646 189,945 -0.03(-0.42%)
Jan 26, 2010 6.637 6.766 6.637 6.674 244,560 -0.08(-1.11%)
Jan 25, 2010 6.856 6.878 6.749 6.749 160,780 -0.04(-0.65%)
Jan 22, 2010 7.002 7.015 6.766 6.793 249,178 -0.21(-2.99%)
Jan 21, 2010 7.045 7.071 7.002 7.002 276,487 -0.04(-0.61%)
Jan 20, 2010 7.097 7.097 7.002 7.045 238,023 -0.11(-1.50%)
Jan 19, 2010 7.058 7.179 7.058 7.153 167,922 +0.04(+0.54%)
Jan 15, 2010 7.170 7.114 7.114 7.114 240,310 -0.10(-1.43%)
Jan 14, 2010 7.136 7.273 7.114 7.217 445,879 +0.07(+0.96%)
Jan 13, 2010 7.183 7.196 7.106 7.149 147,147 -0.06(-0.78%)
Jan 12, 2010 7.101 7.217 7.088 7.204 305,020 -0.00(-0.06%)
Jan 11, 2010 7.110 7.260 7.071 7.209 255,136 +0.13(+1.82%)
Jan 08, 2010 7.050 7.149 7.045 7.080 220,111 -0.02(-0.30%)
Jan 07, 2010 7.093 7.106 7.028 7.101 107,120 +0.01(+0.18%)
Jan 06, 2010 6.955 7.093 6.955 7.088 128,081 +0.09(+1.35%)
Jan 05, 2010 6.916 6.994 6.891 6.994 137,898 +0.07(+0.99%)
Jan 04, 2010 6.818 6.925 6.805 6.925 246,387 +0.11(+1.64%)
Dec 31, 2009 6.770 6.813 6.813 6.813 138,417 +0.05(+0.76%)
Dec 30, 2009 6.684 6.762 6.663 6.762 171,772 +0.03(+0.51%)
Dec 29, 2009 6.702 6.745 6.689 6.727 101,800 +0.02(+0.32%)
Dec 28, 2009 6.727 6.749 6.676 6.706 202,619 -0.01(-0.19%)
Dec 24, 2009 6.689 6.719 6.684 6.719 49,418 +0.03(+0.50%)
Dec 23, 2009 6.663 6.723 6.620 6.685 109,970 +0.05(+0.73%)
Dec 22, 2009 6.538 6.654 6.538 6.637 258,321 +0.03(+0.39%)
Dec 21, 2009 6.594 6.663 6.581 6.611 256,225 +0.01(+0.20%)
Dec 18, 2009 6.697 6.697 6.577 6.598 155,136 -0.07(-1.03%)
Dec 17, 2009 6.633 6.676 6.616 6.667 335,755 -0.02(-0.34%)
Dec 16, 2009 6.676 6.757 6.667 6.690 186,041 +0.04(+0.56%)
Dec 15, 2009 6.628 6.680 6.628 6.653 163,497 -0.03(-0.41%)
Dec 14, 2009 6.616 6.680 6.616 6.680 119,343 +0.08(+1.24%)
Dec 11, 2009 6.555 6.616 6.555 6.598 135,599 +0.06(+0.85%)
Dec 10, 2009 6.547 6.598 6.525 6.542 111,740 +0.00(+0.00%)
Dec 09, 2009 6.478 6.547 6.461 6.542 170,387 +0.05(+0.73%)
Dec 08, 2009 6.542 6.585 6.495 6.495 193,395 -0.14(-2.07%)
Dec 07, 2009 6.611 6.653 6.577 6.633 211,947 +0.03(+0.52%)
Dec 04, 2009 6.624 6.671 6.568 6.598 178,120 -0.01(-0.13%)
Dec 03, 2009 6.684 6.684 6.607 6.607 87,842 -0.03(-0.45%)
Dec 02, 2009 6.577 6.646 6.577 6.637 174,710 +0.04(+0.65%)
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.