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 (%)
Mar 30, 2012 8.940 8.969 8.881 8.969 156,766 +0.11(+1.21%)
Mar 29, 2012 8.852 8.862 8.779 8.862 75,854 -0.02(-0.27%)
Mar 28, 2012 8.964 8.964 8.847 8.886 124,867 -0.07(-0.81%)
Mar 27, 2012 8.945 8.998 8.945 8.959 421,125 -0.03(-0.32%)
Mar 26, 2012 9.022 9.022 8.959 8.988 330,700 +0.03(+0.38%)
Mar 23, 2012 8.915 8.959 8.891 8.954 209,756 +0.04(+0.44%)
Mar 22, 2012 8.949 8.949 8.881 8.915 58,401 -0.10(-1.08%)
Mar 21, 2012 9.032 9.032 8.940 9.013 118,457 +0.01(+0.06%)
Mar 20, 2012 9.013 9.017 8.936 9.007 61,231 -0.04(-0.49%)
Mar 19, 2012 9.051 9.089 9.027 9.051 54,955 -0.02(-0.21%)
Mar 16, 2012 9.022 9.070 9.022 9.070 45,488 +0.02(+0.27%)
Mar 15, 2012 8.989 9.046 8.960 9.046 49,381 +0.09(+0.96%)
Mar 14, 2012 8.965 8.998 8.950 8.960 98,922 -0.04(-0.43%)
Mar 13, 2012 8.955 9.013 8.955 8.998 290,441 +0.03(+0.37%)
Mar 12, 2012 8.960 8.965 8.878 8.965 75,780 +0.01(+0.16%)
Mar 09, 2012 8.902 8.950 8.897 8.950 84,936 +0.04(+0.43%)
Mar 08, 2012 8.840 8.926 8.840 8.912 120,889 +0.11(+1.20%)
Mar 07, 2012 8.768 8.864 8.768 8.806 93,821 +0.03(+0.38%)
Mar 06, 2012 8.902 8.912 8.763 8.773 117,005 -0.21(-2.30%)
Mar 05, 2012 9.022 9.027 8.979 8.979 110,722 -0.06(-0.64%)
Mar 02, 2012 9.080 9.109 9.003 9.037 160,124 -0.08(-0.84%)
Mar 01, 2012 8.993 9.113 8.993 9.113 76,561 +0.12(+1.39%)
Feb 29, 2012 9.013 9.046 8.989 8.989 105,052 -0.00(-0.05%)
Feb 28, 2012 8.950 8.993 8.945 8.993 68,491 +0.04(+0.48%)
Feb 27, 2012 8.950 8.998 8.902 8.950 68,528 -0.03(-0.32%)
Feb 24, 2012 8.941 8.998 8.936 8.979 83,683 +0.06(+0.70%)
Feb 23, 2012 8.878 8.950 8.878 8.917 66,990 +0.01(+0.17%)
Feb 22, 2012 8.869 8.931 8.859 8.902 61,173 +0.00(+0.05%)
Feb 21, 2012 8.902 8.955 8.883 8.897 64,682 +0.00(+0.00%)
Feb 17, 2012 8.830 8.897 8.811 8.897 51,800 +0.07(+0.76%)
Feb 16, 2012 8.768 8.845 8.768 8.830 56,276 +0.05(+0.55%)
Feb 15, 2012 8.792 8.811 8.773 8.782 57,309 -0.01(-0.11%)
Feb 14, 2012 8.758 8.797 8.716 8.792 69,033 +0.00(+0.00%)
Feb 13, 2012 8.797 8.834 8.773 8.792 94,621 +0.02(+0.22%)
Feb 10, 2012 8.763 8.773 8.701 8.773 86,051 -0.06(-0.71%)
Feb 09, 2012 8.825 8.835 8.816 8.835 46,595 +0.04(+0.44%)
Feb 08, 2012 8.763 8.830 8.763 8.797 66,968 +0.00(+0.00%)
Feb 07, 2012 8.782 8.821 8.768 8.797 55,728 +0.00(+0.05%)
Feb 06, 2012 8.806 8.810 8.758 8.792 66,378 -0.03(-0.33%)
Feb 03, 2012 8.811 8.849 8.777 8.821 108,041 +0.04(+0.49%)
Feb 02, 2012 8.677 8.801 8.677 8.777 91,439 +0.09(+0.99%)
Feb 01, 2012 8.619 8.739 8.619 8.691 66,865 +0.12(+1.34%)
Jan 31, 2012 8.657 8.662 8.552 8.576 75,394 -0.04(-0.45%)
Jan 30, 2012 8.542 8.624 8.533 8.614 117,897 +0.02(+0.22%)
Jan 27, 2012 8.489 8.624 8.470 8.595 90,233 +0.09(+1.02%)
Jan 26, 2012 8.489 8.543 8.480 8.509 60,445 +0.01(+0.17%)
Jan 25, 2012 8.393 8.494 8.369 8.494 76,888 +0.06(+0.74%)
Jan 24, 2012 8.422 8.476 8.408 8.432 69,966 +0.00(+0.06%)
Jan 23, 2012 8.461 8.528 8.408 8.427 99,531 -0.01(-0.11%)
Jan 20, 2012 8.451 8.480 8.413 8.437 62,389 -0.05(-0.62%)
Jan 19, 2012 8.456 8.489 8.432 8.489 164,017 +0.06(+0.74%)
Jan 18, 2012 8.374 8.434 8.369 8.427 358,159 +0.08(+0.92%)
Jan 17, 2012 8.336 8.427 8.336 8.350 184,279 +0.05(+0.58%)
Jan 13, 2012 8.249 8.302 8.178 8.302 83,252 +0.00(+0.00%)
Jan 12, 2012 8.273 8.302 8.216 8.302 118,699 +0.06(+0.70%)
Jan 11, 2012 8.240 8.273 8.201 8.245 42,125 -0.03(-0.41%)
Jan 10, 2012 8.249 8.307 8.249 8.278 131,010 +0.05(+0.64%)
Jan 09, 2012 8.259 8.259 8.149 8.226 127,697 +0.00(+0.06%)
Jan 06, 2012 8.331 8.345 8.206 8.221 126,242 -0.10(-1.21%)
Jan 05, 2012 8.302 8.345 8.283 8.321 169,708 -0.01(-0.12%)
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.