MACQUARIE GLB INFRAST TR FUND $21.00

down -0.28


19/6/2013 04:19 PM  |  NYSE : MGU  |  Industries :
Type:

MGU historical data

Date Open High Low Close Volume
6/18/2013 21.39 21.64 21.18 21.60 560
6/17/2013 21.42 21.58 21.22 21.32 461
6/14/2013 21.22 21.35 21.06 21.20 229
6/13/2013 20.76 21.19 20.76 21.15 344
6/12/2013 21.16 21.24 20.61 20.76 303
6/11/2013 21.08 21.11 20.83 21.01 350
6/10/2013 21.29 21.36 21.09 21.18 348
6/7/2013 21.01 21.25 20.85 21.25 390
6/6/2013 21.01 21.02 20.61 20.83 762
6/5/2013 21.22 21.27 20.93 21.00 430
6/4/2013 21.08 21.28 20.99 21.22 654
6/3/2013 21.11 21.12 20.84 20.99 613
5/31/2013 21.56 21.60 21.12 21.16 1078
5/30/2013 21.97 22.01 21.46 21.54 529
5/29/2013 22.06 22.07 21.68 21.86 450
5/28/2013 22.25 22.40 22.01 22.09 382
5/24/2013 22.29 22.29 22.03 22.10 354
5/23/2013 22.38 22.56 21.87 22.37 559
5/22/2013 22.73 22.89 22.37 22.47 949
5/21/2013 22.70 22.73 22.53 22.72 499
5/20/2013 22.44 22.64 22.35 22.64 1866
5/17/2013 22.35 22.44 22.29 22.44 1156
5/16/2013 22.32 22.41 22.20 22.29 373
5/15/2013 22.41 22.42 22.25 22.29 739
5/14/2013 22.25 22.33 22.21 22.33 761
5/13/2013 22.27 22.27 22.08 22.21 464
5/10/2013 22.18 22.25 22.17 22.25 414
5/9/2013 22.42 22.42 22.17 22.25 529
5/8/2013 22.18 22.36 22.18 22.33 648
5/7/2013 22.21 22.29 22.16 22.29 400
5/6/2013 22.12 22.25 22.08 22.21 567
5/3/2013 22.31 22.31 22.16 22.18 659
5/2/2013 21.95 22.15 21.94 22.13 280
5/1/2013 22.09 22.22 22.00 22.01 438
4/30/2013 21.88 22.18 21.88 22.18 519
4/29/2013 21.81 21.99 21.81 21.95 525
4/26/2013 21.83 21.91 21.79 21.83 481
4/25/2013 21.78 21.95 21.78 21.81 734
4/24/2013 21.61 21.90 21.61 21.82 480
4/23/2013 21.40 21.70 21.34 21.70 426
4/22/2013 21.25 21.40 21.12 21.27 366
4/19/2013 20.99 21.32 20.99 21.28 455
4/18/2013 21.10 21.14 20.89 21.05 383
4/17/2013 21.08 21.24 20.89 21.11 361
4/16/2013 21.23 21.44 21.01 21.26 384
4/15/2013 21.41 21.41 21.17 21.17 483
4/12/2013 21.43 21.50 21.37 21.44 563
4/11/2013 21.35 21.58 21.35 21.48 864
4/10/2013 21.18 21.45 21.18 21.35 1058
4/9/2013 21.12 21.24 21.11 21.20 924
4/8/2013 21.16 21.20 21.07 21.16 399
4/5/2013 21.00 21.20 21.00 21.16 193
4/4/2013 21.19 21.31 21.03 21.18 289
4/3/2013 21.25 21.28 21.09 21.13 392
4/2/2013 21.18 21.35 21.18 21.19 478
4/1/2013 21.12 21.16 21.05 21.09 322
3/28/2013 21.12 21.20 21.12 21.17 998
3/27/2013 21.05 21.14 20.97 21.10 1059
3/26/2013 21.11 21.17 21.03 21.14 529
3/25/2013 20.97 21.09 20.97 21.03 715
3/22/2013 20.81 20.98 20.81 20.94 350
3/21/2013 20.70 20.89 20.69 20.80 750
3/20/2013 20.69 20.75 20.63 20.75 626
3/19/2013 20.42 20.56 20.35 20.56 930
3/18/2013 20.35 20.65 20.32 20.44 453
3/15/2013 20.67 20.69 20.56 20.65 969
3/14/2013 20.61 20.74 20.61 20.64 470
3/13/2013 20.73 20.73 20.57 20.62 485
3/12/2013 20.84 20.84 20.64 20.65 448
3/11/2013 20.94 20.94 20.75 20.90 88
3/8/2013 21.09 21.21 20.94 21.20 697
3/7/2013 21.09 21.09 21.00 21.08 483
3/6/2013 21.05 21.10 20.96 21.03 610
3/5/2013 20.87 21.05 20.87 21.00 603
3/4/2013 20.64 20.77 20.60 20.75 283
3/1/2013 20.62 20.70 20.50 20.64 480
2/28/2013 20.66 20.80 20.64 20.74 895
2/27/2013 20.53 20.76 20.51 20.71 734
2/26/2013 20.47 20.51 20.26 20.51 723
2/25/2013 20.68 20.72 20.36 20.36 766
2/22/2013 20.41 20.55 20.35 20.55 403
2/21/2013 20.45 20.45 20.20 20.29 877
2/20/2013 20.58 20.69 20.38 20.45 569
2/19/2013 20.38 20.68 20.38 20.53 813
2/15/2013 20.44 20.52 20.35 20.38 428
2/14/2013 20.44 20.50 20.40 20.45 399
2/13/2013 20.60 20.67 20.51 20.55 224
2/12/2013 20.54 20.59 20.40 20.53 367
2/11/2013 20.56 20.56 20.36 20.50 416
2/8/2013 20.40 20.56 20.40 20.47 300
2/7/2013 20.40 20.51 20.28 20.46 354
2/6/2013 20.31 20.47 20.29 20.47 355
2/5/2013 20.55 20.55 20.38 20.38 456
2/4/2013 20.38 20.48 20.31 20.42 901
2/1/2013 20.54 20.59 20.51 20.57 210
1/31/2013 20.46 20.49 20.34 20.46 488
1/30/2013 20.60 20.60 20.36 20.39 577
1/29/2013 20.30 20.55 20.30 20.55 601
1/28/2013 20.48 20.48 20.29 20.30 511
1/25/2013 20.41 20.47 20.38 20.44 451
Marketplace
Trading Center