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 (%)
May 29, 2009 12.05 12.32 12.05 12.29 72,254 +0.25(+2.08%)
May 28, 2009 11.96 12.04 11.69 12.04 52,716 +0.20(+1.69%)
May 27, 2009 11.98 12.10 11.79 11.84 64,781 -0.14(-1.17%)
May 26, 2009 11.52 11.98 11.52 11.98 36,605 +0.39(+3.36%)
May 22, 2009 11.55 11.64 11.50 11.59 42,220 +0.15(+1.31%)
May 21, 2009 11.50 11.53 11.34 11.44 69,853 -0.10(-0.87%)
May 20, 2009 11.56 11.65 11.47 11.54 36,272 +0.10(+0.87%)
May 19, 2009 11.22 11.55 11.22 11.44 56,339 +0.19(+1.69%)
May 18, 2009 11.04 11.25 11.03 11.25 42,327 +0.30(+2.74%)
May 15, 2009 11.15 11.18 10.88 10.95 40,144 -0.09(-0.82%)
May 14, 2009 10.94 11.09 10.86 11.04 50,167 +0.18(+1.66%)
May 13, 2009 11.20 11.20 10.86 10.86 61,426 -0.47(-4.15%)
May 12, 2009 11.40 11.48 11.18 11.33 122,423 -0.17(-1.48%)
May 11, 2009 11.31 11.53 11.20 11.50 84,599 -0.11(-0.95%)
May 08, 2009 11.38 11.66 11.33 11.61 78,532 +0.34(+3.02%)
May 07, 2009 11.52 11.62 11.25 11.27 87,983 -0.22(-1.91%)
May 06, 2009 11.35 11.50 11.06 11.49 75,836 +0.29(+2.59%)
May 05, 2009 11.33 11.39 11.11 11.20 98,763 -0.10(-0.88%)
May 04, 2009 11.33 11.38 11.19 11.30 47,794 +0.31(+2.82%)
May 01, 2009 10.97 11.00 10.87 10.99 65,133 +0.08(+0.73%)
Apr 30, 2009 10.85 10.95 10.75 10.91 75,533 +0.15(+1.39%)
Apr 29, 2009 10.61 10.76 10.61 10.76 118,566 +0.25(+2.38%)
Apr 28, 2009 10.39 10.61 10.25 10.51 105,613 +0.09(+0.86%)
Apr 27, 2009 10.34 10.63 10.27 10.42 56,793 +0.01(+0.10%)
Apr 24, 2009 10.36 10.45 10.29 10.41 71,689 +0.26(+2.56%)
Apr 23, 2009 10.28 10.35 10.11 10.15 77,553 +0.06(+0.59%)
Apr 22, 2009 10.07 10.37 9.950 10.09 88,199 +0.12(+1.20%)
Apr 21, 2009 9.830 10.10 9.810 9.970 66,443 -0.09(-0.89%)
Apr 20, 2009 10.42 10.42 9.761 10.06 68,228 -0.47(-4.46%)
Apr 17, 2009 10.35 10.55 10.27 10.53 100,985 +0.18(+1.74%)
Apr 16, 2009 10.20 10.45 10.16 10.35 57,715 +0.23(+2.27%)
Apr 15, 2009 10.31 10.37 10.03 10.12 61,781 -0.18(-1.75%)
Apr 14, 2009 10.31 10.31 10.07 10.30 69,899 +0.00(+0.00%)
Apr 13, 2009 10.13 10.34 10.11 10.30 124,045 +0.23(+2.28%)
Apr 09, 2009 9.940 10.09 9.900 10.07 77,626 +0.39(+4.03%)
Apr 08, 2009 9.590 9.740 9.520 9.680 103,788 +0.12(+1.26%)
Apr 07, 2009 9.670 9.730 9.450 9.560 48,601 -0.20(-2.05%)
Apr 06, 2009 9.990 10.02 9.660 9.760 39,292 -0.33(-3.27%)
Apr 03, 2009 10.09 10.10 9.640 10.09 91,792 +0.11(+1.10%)
Apr 02, 2009 9.750 10.05 9.750 9.980 81,491 +0.39(+4.12%)
Apr 01, 2009 9.370 9.630 9.370 9.585 80,665 +0.19(+1.97%)
Mar 31, 2009 9.330 9.510 9.160 9.400 62,948 +0.33(+3.64%)
Mar 30, 2009 9.530 9.530 8.940 9.070 81,118 -1.00(-9.93%)
Mar 26, 2009 9.960 10.12 9.810 10.07 72,135 +0.34(+3.47%)
Mar 25, 2009 9.850 9.900 9.430 9.732 63,664 +0.08(+0.85%)
Mar 24, 2009 9.620 9.810 9.380 9.650 61,077 -0.07(-0.72%)
Mar 23, 2009 9.340 9.730 9.340 9.720 83,107 +0.93(+10.56%)
Mar 20, 2009 9.250 9.319 8.760 8.792 72,330 -0.27(-2.96%)
Mar 19, 2009 9.270 9.500 9.030 9.060 91,380 +0.00(+0.01%)
Mar 18, 2009 8.960 9.190 8.910 9.059 76,601 +0.02(+0.21%)
Mar 17, 2009 8.820 9.120 8.800 9.040 58,731 +0.37(+4.30%)
Mar 16, 2009 8.980 9.030 8.630 8.668 69,926 -0.27(-2.99%)
Mar 13, 2009 8.970 9.080 8.700 8.935 0 +0.29(+3.29%)
Mar 12, 2009 8.050 8.650 7.981 8.650 134,210 +0.53(+6.53%)
Mar 11, 2009 8.040 8.170 7.850 8.120 135,663 +0.31(+3.97%)
Mar 10, 2009 7.600 7.880 7.600 7.810 253,812 +0.46(+6.26%)
Mar 09, 2009 7.660 7.810 7.330 7.350 508,014 -0.50(-6.37%)
Mar 06, 2009 8.290 8.440 7.620 7.850 0 -0.53(-6.38%)
Mar 05, 2009 8.830 8.830 8.160 8.385 152,798 -0.60(-6.71%)
Mar 04, 2009 9.050 9.160 8.710 8.988 151,795 +0.09(+0.99%)
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.