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 (%)
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%)
Sep 01, 2011 7.956 8.102 7.952 8.092 103,107 +0.09(+1.11%)
Aug 31, 2011 7.886 8.045 7.858 8.003 141,569 +0.14(+1.79%)
Aug 30, 2011 7.839 7.905 7.792 7.863 69,484 +0.00(+0.00%)
Aug 29, 2011 7.722 7.877 7.703 7.863 55,548 +0.20(+2.57%)
Aug 26, 2011 7.558 7.684 7.445 7.666 42,843 +0.07(+0.93%)
Aug 25, 2011 7.778 7.839 7.553 7.595 64,489 -0.13(-1.64%)
Aug 24, 2011 7.591 7.757 7.591 7.722 120,827 +0.07(+0.92%)
Aug 23, 2011 7.413 7.652 7.398 7.652 108,787 +0.28(+3.75%)
Aug 22, 2011 7.544 7.586 7.361 7.375 81,488 +0.04(+0.58%)
Aug 19, 2011 7.192 7.483 7.103 7.333 410,853 -0.19(-2.55%)
Aug 18, 2011 7.553 7.572 7.356 7.525 226,146 -0.30(-3.78%)
Aug 17, 2011 7.783 7.914 7.783 7.820 154,944 +0.04(+0.54%)
Aug 16, 2011 7.736 7.853 7.713 7.778 131,937 -0.10(-1.25%)
Aug 15, 2011 7.656 7.877 7.656 7.877 122,941 +0.28(+3.70%)
Aug 12, 2011 7.534 7.628 7.497 7.595 71,937 +0.09(+1.25%)
Aug 11, 2011 7.098 7.900 7.098 7.502 251,928 +0.44(+6.17%)
Aug 10, 2011 7.347 7.370 7.061 7.066 195,245 -0.38(-5.10%)
Aug 09, 2011 7.380 7.445 6.939 7.445 229,616 +0.47(+6.72%)
Aug 08, 2011 7.380 7.380 6.925 6.976 305,775 -0.70(-9.10%)
Aug 05, 2011 7.736 7.830 7.422 7.675 247,778 +0.03(+0.37%)
Aug 04, 2011 8.074 8.074 7.642 7.647 241,102 -0.50(-6.16%)
Aug 03, 2011 8.158 8.200 7.905 8.149 205,997 +0.01(+0.12%)
Aug 02, 2011 8.303 8.346 8.120 8.139 131,095 -0.26(-3.07%)
Aug 01, 2011 8.421 8.482 8.289 8.397 121,294 +0.04(+0.45%)
Jul 29, 2011 8.266 8.439 8.228 8.360 213,575 -0.01(-0.11%)
Jul 28, 2011 8.482 8.482 8.364 8.369 98,387 -0.05(-0.61%)
Jul 27, 2011 8.538 8.552 8.411 8.421 127,405 -0.19(-2.18%)
Jul 26, 2011 8.589 8.617 8.561 8.608 99,308 +0.01(+0.11%)
Jul 25, 2011 8.580 8.636 8.533 8.599 87,629 -0.04(-0.43%)
Jul 22, 2011 8.636 8.641 8.613 8.636 61,770 +0.02(+0.22%)
Jul 21, 2011 8.500 8.646 8.500 8.617 97,265 +0.14(+1.66%)
Jul 20, 2011 8.388 8.486 8.388 8.477 66,398 +0.11(+1.29%)
Jul 19, 2011 8.322 8.417 8.322 8.369 124,790 +0.08(+0.90%)
Jul 18, 2011 8.416 8.416 8.266 8.294 113,242 -0.17(-1.99%)
Jul 15, 2011 8.439 8.472 8.421 8.463 60,695 +0.05(+0.61%)
Jul 14, 2011 8.439 8.505 8.397 8.411 96,299 -0.01(-0.17%)
Jul 13, 2011 8.392 8.482 8.388 8.425 124,312 +0.05(+0.62%)
Jul 12, 2011 8.369 8.444 8.360 8.374 167,208 -0.05(-0.61%)
Jul 11, 2011 8.608 8.608 8.416 8.425 142,740 -0.30(-3.44%)
Jul 08, 2011 8.758 8.777 8.664 8.725 115,232 -0.13(-1.43%)
Jul 07, 2011 8.725 8.946 8.725 8.852 317,267 +0.15(+1.78%)
Jul 06, 2011 8.749 8.749 8.683 8.697 83,090 -0.07(-0.75%)
Jul 05, 2011 8.716 8.786 8.707 8.763 139,191 +0.00(+0.05%)
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.