Macquarie Global Infrastructure Total Return Fund Inc. Common Stockのデータ

Macquarie Global Infrastructure Total Return Fund Inc. Common Stockの基本情報

名前 Macquarie Global Infrastructure Total Return Fund Inc. Common Stock
ティッカー MGU
United States
上場年 2005.0
セクター nan

Macquarie Global Infrastructure Total Return Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.33 21.05 21.2 21.19 61900.0 21.19
2021-02-12 21.27 21.02 21.02 21.19 30600.0 21.19
2021-02-11 21.29 21.02 21.29 21.13 31900.0 21.13
2021-02-10 21.11 20.85 20.94 21.08 34900.0 21.08
2021-02-09 20.89 20.82 20.86 20.86 52600.0 20.86
2021-02-08 20.92 20.79 20.89 20.88 44100.0 20.88
2021-02-05 21.1 20.48 20.48 20.92 27800.0 20.92
2021-02-04 20.54 20.11 20.3 20.51 29600.0 20.51
2021-02-03 20.52 20.23 20.47 20.31 24600.0 20.31
2021-02-02 20.54 20.08 20.3 20.41 37900.0 20.41
2021-02-01 20.29 19.86 20.06 20.06 26200.0 20.06
2021-01-29 20.14 19.66 19.97 19.88 55900.0 19.88
2021-01-28 20.24 19.56 19.98 20.24 42700.0 20.24
2021-01-27 20.17 19.34 20.16 19.82 66500.0 19.82
2021-01-26 20.59 20.15 20.27 20.36 29600.0 20.36
2021-01-25 20.32 20.13 20.24 20.18 19800.0 20.18
2021-01-22 20.48 20.3 20.32 20.32 18500.0 20.32
2021-01-21 20.76 20.43 20.52 20.66 43100.0 20.66
2021-01-20 20.66 20.4 20.42 20.66 24300.0 20.58
2021-01-19 20.87 20.36 20.87 20.36 47200.0 20.29
2021-01-15 20.71 20.45 20.58 20.7 34900.0 20.62
2021-01-14 20.77 20.41 20.52 20.7 38900.0 20.62
2021-01-13 20.71 20.36 20.44 20.54 22100.0 20.47
2021-01-12 20.83 20.43 20.83 20.54 35900.0 20.47
2021-01-11 20.86 20.6 20.75 20.81 30400.0 20.73
2021-01-08 21.15 20.77 21.08 21.09 63900.0 21.01
2021-01-07 21.5 20.8 21.01 21.2 84400.0 21.12
2021-01-06 20.96 20.35 20.43 20.96 15800.0 20.88
2021-01-05 20.74 20.05 20.05 20.5 27700.0 20.43
2021-01-04 20.45 20.06 20.19 20.16 36300.0 20.09
2020-12-31 20.5 20.1 20.3 20.29 36100.0 20.22
2020-12-30 20.33 19.86 19.87 20.2 48300.0 20.13
2020-12-29 20.47 20.01 20.32 20.13 39300.0 20.06
2020-12-28 20.98 20.12 20.5 20.34 31500.0 20.27
2020-12-24 20.32 20.04 20.04 20.2 15400.0 20.13
2020-12-23 20.27 19.89 19.9 20.04 27500.0 19.97
2020-12-22 20.43 19.52 20.38 19.93 33900.0 19.86
2020-12-21 20.56 20.07 20.5 20.38 47000.0 20.31
2020-12-18 21.15 20.58 21.15 20.66 27800.0 20.58
2020-12-17 21.39 21.1 21.19 21.26 42800.0 21.18
2020-12-16 21.27 21.0 21.18 21.27 30500.0 21.12
2020-12-15 21.21 20.89 20.95 21.02 36300.0 20.87
2020-12-14 21.09 20.82 20.82 20.85 19600.0 20.7
2020-12-11 20.99 20.85 20.88 20.87 28100.0 20.72
2020-12-10 21.1 20.87 21.03 21.01 20300.0 20.86
2020-12-09 21.04 20.8 20.92 21.04 48100.0 20.89
2020-12-08 21.0 20.54 20.93 20.94 47000.0 20.79
2020-12-07 20.99 20.72 20.75 20.93 42500.0 20.78
2020-12-04 20.99 20.81 20.9 20.96 20000.0 20.81
2020-12-03 20.88 20.59 20.67 20.76 38000.0 20.61
2020-12-02 20.86 20.3 20.52 20.64 31200.0 20.49
2020-12-01 20.81 20.48 20.71 20.51 50900.0 20.36
2020-11-30 20.78 20.53 20.58 20.63 29300.0 20.48
2020-11-27 20.86 20.67 20.84 20.69 15500.0 20.54
2020-11-25 20.78 20.55 20.69 20.77 28200.0 20.62
2020-11-24 20.81 19.91 20.55 20.75 58000.0 20.6
2020-11-23 20.44 20.0 20.17 20.36 34400.0 20.21
2020-11-20 20.35 19.86 19.89 20.13 44800.0 19.99
2020-11-19 20.21 19.87 20.15 20.0 50000.0 19.86
2020-11-18 20.34 20.16 20.26 20.18 58800.0 19.96
2020-11-17 20.16 19.81 19.93 20.16 26800.0 19.94
2020-11-16 20.2 19.88 19.95 20.02 72000.0 19.8
2020-11-13 19.79 19.64 19.64 19.77 20300.0 19.56
2020-11-12 19.7 19.31 19.43 19.52 38100.0 19.31
2020-11-11 19.68 19.45 19.52 19.53 25000.0 19.32
2020-11-10 19.45 18.77 18.91 19.45 30000.0 19.24
2020-11-09 18.93 18.3 18.41 18.71 63800.0 18.51
2020-11-06 17.74 17.54 17.74 17.66 11300.0 17.47
2020-11-05 17.87 17.65 17.66 17.74 16600.0 17.55
2020-11-04 17.67 17.27 17.42 17.36 24400.0 17.17
2020-11-03 17.42 17.01 17.13 17.36 12400.0 17.17
2020-11-02 17.03 16.67 16.8 16.83 53700.0 16.65
2020-10-30 16.79 16.15 16.76 16.52 55400.0 16.34
2020-10-29 16.89 16.68 16.76 16.68 43200.0 16.5
2020-10-28 17.23 16.81 16.93 16.84 66100.0 16.66
2020-10-27 17.55 17.31 17.52 17.34 23900.0 17.15
2020-10-26 17.7 17.4 17.61 17.63 25500.0 17.44
2020-10-23 18.04 17.77 17.88 17.77 23500.0 17.58
2020-10-22 17.92 17.56 17.77 17.85 38200.0 17.66
2020-10-21 17.97 17.86 17.95 17.86 36500.0 17.59
2020-10-20 18.04 17.72 17.72 17.91 19600.0 17.64
2020-10-19 18.11 17.64 18.11 17.64 27300.0 17.38
2020-10-16 18.14 17.89 18.03 18.03 30500.0 17.76
2020-10-15 18.12 17.72 17.98 18.0 35800.0 17.73
2020-10-14 18.19 17.85 17.86 18.14 31500.0 17.87
2020-10-13 17.99 17.82 17.9 17.91 56900.0 17.64
2020-10-12 18.27 17.88 18.14 17.91 51200.0 17.64
2020-10-09 18.23 17.95 18.23 17.95 33000.0 17.68
2020-10-08 18.09 17.81 17.81 18.03 23300.0 17.76
2020-10-07 17.96 17.69 17.76 17.88 22200.0 17.61
2020-10-06 17.9 17.56 17.76 17.62 23300.0 17.36
2020-10-05 17.73 17.54 17.69 17.63 47900.0 17.37
2020-10-02 17.65 17.34 17.35 17.56 60900.0 17.3
2020-10-01 17.63 17.5 17.63 17.58 25000.0 17.32
2020-09-30 17.55 17.26 17.26 17.55 51200.0 17.29
2020-09-29 17.44 17.13 17.44 17.3 65900.0 17.04
2020-09-28 17.44 17.21 17.4 17.42 24000.0 17.16
2020-09-25 17.21 16.94 17.0 17.15 37100.0 16.89
2020-09-24 17.29 17.04 17.27 17.12 40300.0 16.86
2020-09-23 17.38 17.17 17.3 17.2 45700.0 16.94
2020-09-22 17.24 17.04 17.1 17.24 53400.0 16.98
2020-09-21 17.56 16.99 17.55 17.15 62700.0 16.89
2020-09-18 17.81 17.58 17.81 17.79 28300.0 17.52
2020-09-17 17.92 17.65 17.66 17.89 57900.0 17.62
2020-09-16 18.05 17.79 18.03 17.82 66200.0 17.48
2020-09-15 18.3 17.96 18.17 17.99 29000.0 17.65
2020-09-14 18.18 18.02 18.02 18.07 19600.0 17.72
2020-09-11 17.95 17.74 17.95 17.82 20000.0 17.48
2020-09-10 18.16 17.89 18.13 17.91 40700.0 17.57
2020-09-09 18.22 17.97 17.97 18.15 53200.0 17.8
2020-09-08 18.01 17.85 18.01 17.85 26100.0 17.51
2020-09-04 18.24 18.01 18.18 18.14 71600.0 17.79
2020-09-03 18.65 18.05 18.5 18.14 28300.0 17.79
2020-09-02 18.59 18.16 18.16 18.47 48600.0 18.12
2020-09-01 18.27 18.12 18.2 18.24 55300.0 17.89
2020-08-31 18.46 18.27 18.31 18.27 47500.0 17.92
2020-08-28 18.46 18.32 18.45 18.36 47800.0 18.01
2020-08-27 18.39 18.28 18.28 18.35 47100.0 18.0
2020-08-26 18.42 18.33 18.42 18.36 38000.0 18.01
2020-08-25 18.75 18.44 18.75 18.49 37300.0 18.14
2020-08-24 18.7 18.5 18.5 18.61 54200.0 18.25
2020-08-21 18.52 18.39 18.48 18.47 39700.0 18.12
2020-08-20 18.61 18.35 18.45 18.54 51300.0 18.19
2020-08-19 18.73 18.67 18.72 18.68 72400.0 18.25
2020-08-18 18.79 18.59 18.71 18.76 50400.0 18.33
2020-08-17 18.76 18.69 18.69 18.7 35000.0 18.27
2020-08-14 18.83 18.59 18.68 18.76 32900.0 18.33
2020-08-13 18.92 18.76 18.92 18.85 33000.0 18.42
2020-08-12 18.98 18.58 18.58 18.86 34900.0 18.42
2020-08-11 18.93 18.58 18.83 18.59 25200.0 18.16
2020-08-10 18.77 18.56 18.56 18.73 43400.0 18.3
2020-08-07 19.3 18.23 18.29 18.42 105300.0 18.0
2020-08-06 18.55 18.31 18.31 18.46 45700.0 18.03
2020-08-05 18.52 18.26 18.26 18.29 60300.0 17.87
2020-08-04 18.4 18.11 18.13 18.32 42900.0 17.9
2020-08-03 18.3 18.04 18.18 18.28 48700.0 17.86
2020-07-31 18.24 17.87 18.24 18.05 41400.0 17.63
2020-07-30 18.32 18.04 18.31 18.2 34300.0 17.78
2020-07-29 18.56 18.25 18.25 18.47 96000.0 18.04
2020-07-28 18.21 17.87 18.0 18.15 75400.0 17.73
2020-07-27 18.13 17.86 18.13 17.95 94700.0 17.54
2020-07-24 18.2 17.98 18.01 18.02 58100.0 17.6
2020-07-23 18.25 18.04 18.16 18.12 103700.0 17.7
2020-07-22 18.5 18.24 18.37 18.34 96600.0 17.84
2020-07-21 18.51 18.21 18.21 18.38 65600.0 17.88
2020-07-20 18.32 18.12 18.23 18.18 24700.0 17.69
2020-07-17 18.25 18.08 18.09 18.16 35400.0 17.67
2020-07-16 18.26 17.99 17.99 18.04 51600.0 17.55
2020-07-15 18.39 18.01 18.01 18.1 73800.0 17.61
2020-07-14 17.8 17.57 17.57 17.8 44500.0 17.32
2020-07-13 18.2 17.64 17.85 17.64 113400.0 17.16
2020-07-10 17.83 17.34 17.34 17.74 39200.0 17.26
2020-07-09 18.15 17.49 18.06 17.53 36500.0 17.06
2020-07-08 18.24 17.92 18.14 18.12 41100.0 17.63
2020-07-07 18.15 17.76 17.97 18.09 56100.0 17.6
2020-07-06 18.55 18.04 18.39 18.2 77300.0 17.71
2020-07-02 18.38 17.97 17.97 18.09 63600.0 17.6
2020-07-01 17.91 17.71 17.71 17.89 40800.0 17.41
2020-06-30 17.69 17.41 17.59 17.61 49000.0 17.13
2020-06-29 17.59 17.25 17.36 17.49 53200.0 17.02
2020-06-26 17.68 17.31 17.47 17.38 59000.0 16.91
2020-06-25 17.71 17.45 17.58 17.67 74800.0 17.19
2020-06-24 18.24 17.56 18.17 17.81 83300.0 17.33
2020-06-23 18.78 18.33 18.74 18.38 62400.0 17.88
2020-06-22 18.66 18.3 18.45 18.58 37300.0 18.08
2020-06-19 18.88 18.44 18.74 18.44 55600.0 17.94
2020-06-18 18.75 18.51 18.75 18.69 92000.0 18.18
2020-06-17 18.92 18.69 18.92 18.76 67000.0 18.18
2020-06-16 18.98 18.57 18.71 18.75 107800.0 18.17
2020-06-15 18.44 17.83 17.83 18.26 66500.0 17.69
2020-06-12 18.69 17.96 18.69 18.19 59100.0 17.63
2020-06-11 18.9 18.02 18.89 18.2 145400.0 17.64
2020-06-10 19.76 19.36 19.7 19.42 54300.0 18.82
2020-06-09 20.11 19.58 20.11 19.72 101300.0 19.11
2020-06-08 20.23 19.69 19.78 20.13 111600.0 19.51
2020-06-05 19.9 19.54 19.55 19.65 38600.0 19.04
2020-06-04 19.4 18.98 19.4 19.05 85000.0 18.46
2020-06-03 19.84 18.81 18.81 19.42 231600.0 18.82
2020-06-02 19.26 18.83 19.04 19.26 47000.0 18.66
2020-06-01 18.78 18.23 18.43 18.78 31000.0 18.2
2020-05-29 18.39 18.04 18.23 18.28 40600.0 17.71
2020-05-28 18.29 17.9 17.98 18.15 26500.0 17.59
2020-05-27 17.95 17.66 17.73 17.89 34900.0 17.34
2020-05-26 17.76 17.11 17.59 17.55 38500.0 17.01
2020-05-22 16.98 16.55 16.71 16.98 44300.0 16.45
2020-05-21 16.94 16.73 16.87 16.81 14900.0 16.29
2020-05-20 16.96 16.66 16.93 16.85 47200.0 16.33
2020-05-19 16.9 16.47 16.9 16.61 95900.0 16.1
2020-05-18 16.85 16.5 16.5 16.81 39400.0 16.29
2020-05-15 16.21 15.81 16.11 15.96 45400.0 15.47
2020-05-14 16.15 15.58 15.75 16.11 53300.0 15.61
2020-05-13 16.68 15.91 16.68 15.97 100700.0 15.48
2020-05-12 17.15 16.6 17.02 16.73 61900.0 16.21
2020-05-11 17.04 16.72 16.79 16.98 41800.0 16.45
2020-05-08 16.96 16.62 16.75 16.96 46400.0 16.43
2020-05-07 16.81 16.45 16.6 16.54 56200.0 16.03
2020-05-06 16.83 16.4 16.83 16.4 55800.0 15.89
2020-05-05 17.06 16.76 16.77 16.83 50600.0 16.31
2020-05-04 16.84 16.48 16.84 16.8 119400.0 16.28
2020-05-01 17.3 16.7 17.29 16.87 88900.0 16.35
2020-04-30 17.83 17.35 17.49 17.46 47700.0 16.92
2020-04-29 17.7 17.24 17.29 17.7 62300.0 17.15
2020-04-28 17.37 16.9 17.17 17.04 82000.0 16.51
2020-04-27 16.93 16.59 16.67 16.91 66500.0 16.39
2020-04-24 16.62 16.25 16.54 16.62 105900.0 16.11
2020-04-23 16.68 16.18 16.59 16.25 78400.0 15.75
2020-04-22 16.55 16.21 16.26 16.55 38000.0 16.04
2020-04-21 16.08 15.52 15.88 15.91 86300.0 15.42
2020-04-20 16.76 16.26 16.66 16.34 72200.0 15.83
2020-04-17 16.75 16.42 16.6 16.75 94600.0 16.23
2020-04-16 16.69 16.1 16.69 16.11 82200.0 15.61
2020-04-15 17.0 16.44 17.0 16.86 101500.0 16.34
2020-04-14 17.25 16.92 16.98 17.13 98500.0 16.6
2020-04-13 16.74 16.18 16.62 16.66 123900.0 16.14
2020-04-09 17.27 16.49 16.5 16.75 113000.0 16.23
2020-04-08 16.25 15.37 15.37 16.08 51700.0 15.58
2020-04-07 16.07 15.23 15.5 15.26 82000.0 14.79
2020-04-06 15.19 14.44 14.44 15.0 100200.0 14.54
2020-04-03 14.57 13.86 14.46 14.08 132500.0 13.64
2020-04-02 14.71 14.19 14.55 14.69 68100.0 14.24
2020-04-01 15.36 14.12 14.95 14.29 116800.0 13.85
2020-03-31 15.62 15.18 15.58 15.49 98800.0 15.01
2020-03-30 15.63 14.54 15.32 15.61 82500.0 15.13
2020-03-27 15.5 14.88 15.16 15.32 165200.0 14.85
2020-03-26 15.78 14.0 14.0 15.47 72100.0 14.99
2020-03-25 15.26 13.23 13.47 14.18 113000.0 13.74
2020-03-24 13.28 11.92 11.92 13.12 149000.0 12.71
2020-03-23 12.67 11.3 12.55 11.58 138100.0 11.22
2020-03-20 13.52 12.68 13.22 13.2 158800.0 12.79
2020-03-19 13.98 10.66 11.17 13.38 222700.0 12.97
2020-03-18 13.82 11.66 13.82 11.66 187900.0 10.89
2020-03-17 14.45 13.5 13.9 14.45 145500.0 13.5
2020-03-16 14.98 13.59 14.5 13.7 170700.0 12.8
2020-03-13 15.95 14.95 15.77 15.95 146300.0 14.9
2020-03-12 16.7 15.05 16.43 15.25 120000.0 14.25
2020-03-11 19.86 18.16 19.32 18.35 186400.0 17.14
2020-03-10 21.45 19.45 21.36 20.01 225200.0 18.69
2020-03-09 21.73 21.05 21.53 21.13 150800.0 19.74
2020-03-06 23.14 22.54 22.77 23.14 34300.0 21.62
2020-03-05 23.88 23.25 23.59 23.49 35900.0 21.94
2020-03-04 24.13 23.51 23.72 24.13 72700.0 22.54
2020-03-03 24.01 23.11 23.5 23.46 100400.0 21.91
2020-03-02 23.33 21.82 21.82 23.33 94400.0 21.79
2020-02-28 22.4 21.37 22.4 21.71 99500.0 20.28
2020-02-27 24.28 22.48 24.02 22.73 198200.0 21.23
2020-02-26 24.6 24.36 24.51 24.48 55300.0 22.87
2020-02-25 25.36 24.35 25.29 24.38 75000.0 22.77
2020-02-24 26.1 25.14 26.1 25.27 64400.0 23.61
2020-02-21 26.55 26.26 26.41 26.27 34800.0 24.54
2020-02-20 26.87 26.45 26.83 26.51 41800.0 24.76
2020-02-19 27.0 26.43 26.95 26.85 68600.0 25.08
2020-02-18 26.92 26.5 26.85 26.85 53100.0 25.08