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 31, 2012 8.089 8.113 7.987 8.074 42,055 -0.06(-0.78%)
May 30, 2012 8.138 8.142 8.070 8.138 45,832 -0.07(-0.83%)
May 29, 2012 8.196 8.249 8.162 8.206 42,193 +0.09(+1.14%)
May 25, 2012 8.128 8.196 8.089 8.113 39,737 -0.06(-0.71%)
May 24, 2012 8.167 8.172 8.104 8.172 24,202 -0.01(-0.18%)
May 23, 2012 8.118 8.186 7.992 8.186 93,897 +0.03(+0.42%)
May 22, 2012 8.118 8.220 8.113 8.152 81,268 +0.03(+0.36%)
May 21, 2012 8.036 8.133 8.021 8.123 64,383 +0.15(+1.83%)
May 18, 2012 8.104 8.128 7.953 7.977 105,017 -0.16(-1.97%)
May 17, 2012 8.366 8.366 8.119 8.138 112,211 -0.19(-2.33%)
May 16, 2012 8.449 8.478 8.322 8.332 105,289 -0.10(-1.21%)
May 15, 2012 8.609 8.609 8.420 8.434 81,459 -0.19(-2.20%)
May 14, 2012 8.726 8.726 8.556 8.624 195,317 -0.14(-1.55%)
May 11, 2012 8.711 8.784 8.711 8.760 62,201 -0.03(-0.39%)
May 10, 2012 8.750 8.794 8.721 8.794 90,280 +0.12(+1.40%)
May 09, 2012 8.629 8.721 8.595 8.672 86,485 -0.10(-1.11%)
May 08, 2012 8.745 8.794 8.682 8.770 89,202 -0.08(-0.93%)
May 07, 2012 8.808 8.857 8.808 8.852 62,748 -0.00(-0.05%)
May 04, 2012 8.823 8.867 8.818 8.857 83,070 -0.04(-0.49%)
May 03, 2012 8.896 8.930 8.871 8.901 122,061 -0.03(-0.38%)
May 02, 2012 8.906 8.974 8.862 8.935 85,586 -0.08(-0.86%)
May 01, 2012 8.925 9.027 8.925 9.013 122,546 +0.04(+0.49%)
Apr 30, 2012 8.852 8.969 8.852 8.969 126,704 +0.02(+0.27%)
Apr 27, 2012 8.876 8.979 8.876 8.945 115,486 +0.01(+0.16%)
Apr 26, 2012 8.896 8.945 8.852 8.930 80,490 +0.05(+0.55%)
Apr 25, 2012 8.847 8.920 8.842 8.881 44,170 +0.09(+1.00%)
Apr 24, 2012 8.799 8.838 8.755 8.794 54,377 +0.02(+0.22%)
Apr 23, 2012 8.779 8.779 8.706 8.774 125,580 -0.07(-0.77%)
Apr 20, 2012 8.876 8.886 8.833 8.842 49,965 +0.02(+0.28%)
Apr 19, 2012 8.847 8.872 8.765 8.818 73,706 -0.02(-0.22%)
Apr 18, 2012 8.823 8.862 8.813 8.838 81,420 -0.05(-0.60%)
Apr 17, 2012 8.838 8.920 8.818 8.891 66,010 +0.15(+1.67%)
Apr 16, 2012 8.740 8.789 8.725 8.745 51,205 +0.01(+0.11%)
Apr 13, 2012 8.745 8.759 8.701 8.736 175,354 -0.05(-0.55%)
Apr 12, 2012 8.648 8.808 8.648 8.784 184,184 +0.11(+1.23%)
Apr 11, 2012 8.697 8.794 8.672 8.677 130,376 +0.03(+0.39%)
Apr 10, 2012 8.828 8.842 8.643 8.643 73,383 -0.23(-2.63%)
Apr 09, 2012 8.828 8.876 8.784 8.876 62,674 -0.01(-0.11%)
Apr 05, 2012 8.881 8.920 8.847 8.886 78,018 -0.04(-0.49%)
Apr 04, 2012 8.906 8.935 8.872 8.930 115,686 -0.12(-1.29%)
Apr 03, 2012 9.003 9.047 8.969 9.047 156,046 -0.00(-0.05%)
Apr 02, 2012 8.901 9.086 8.901 9.052 151,218 +0.08(+0.92%)
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%)
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.