Macquarie Global Infrastructure Total Return Fund Inc. - Price History

Monthly price history for MGU (Macquarie Global Infrastructure Total Return Fund Inc.)

DateAdjusted priceReal price
May 2022 24.73 USD 24.73 USD
April 2022 24.46 USD 24.46 USD
March 2022 25.72 USD 25.72 USD
February 2022 24.08 USD 24.08 USD
January 2022 23.96 USD 23.96 USD
December 2021 24.14 USD 24.14 USD
November 2021 22.50 USD 22.76 USD
October 2021 23.48 USD 23.85 USD
September 2021 22.86 USD 23.31 USD
August 2021 23.14 USD 23.70 USD
July 2021 22.48 USD 23.12 USD
June 2021 22.37 USD 23.08 USD
May 2021 22.80 USD 23.60 USD
April 2021 22.51 USD 23.37 USD
March 2021 20.99 USD 21.86 USD
February 2021 19.64 USD 20.53 USD
January 2021 18.95 USD 19.88 USD
December 2020 19.27 USD 20.29 USD
November 2020 19.53 USD 20.63 USD
October 2020 15.58 USD 16.52 USD
September 2020 16.48 USD 17.55 USD
August 2020 17.08 USD 18.27 USD
July 2020 16.81 USD 18.05 USD
June 2020 16.33 USD 17.61 USD
May 2020 16.89 USD 18.28 USD
April 2020 16.13 USD 17.46 USD
March 2020 14.31 USD 15.49 USD
February 2020 19.33 USD 21.71 USD
January 2020 23.31 USD 26.17 USD
December 2019 22.10 USD 24.82 USD
November 2019 21.33 USD 24.35 USD
October 2019 20.93 USD 23.90 USD
September 2019 21.09 USD 24.08 USD
August 2019 20.00 USD 23.24 USD
July 2019 19.61 USD 22.79 USD
June 2019 20.36 USD 23.66 USD
May 2019 18.66 USD 22.06 USD
April 2019 19.16 USD 22.66 USD
March 2019 18.77 USD 22.19 USD
February 2019 18.41 USD 22.18 USD
January 2019 17.76 USD 21.39 USD
December 2018 15.61 USD 18.81 USD
November 2018 16.80 USD 20.67 USD
October 2018 15.97 USD 19.65 USD
September 2018 17.27 USD 21.25 USD
August 2018 17.52 USD 21.98 USD
July 2018 18.35 USD 23.02 USD
June 2018 17.97 USD 22.54 USD
May 2018 17.64 USD 22.50 USD
April 2018 17.92 USD 22.85 USD
March 2018 17.41 USD 22.20 USD
February 2018 17.23 USD 22.33 USD
January 2018 19.55 USD 25.34 USD
December 2017 19.89 USD 25.78 USD
November 2017 19.13 USD 25.16 USD
October 2017 19.10 USD 25.12 USD
September 2017 19.97 USD 26.27 USD
August 2017 19.56 USD 26.10 USD
July 2017 18.84 USD 25.13 USD
June 2017 18.71 USD 24.96 USD
May 2017 18.20 USD 24.64 USD
April 2017 17.28 USD 23.40 USD
March 2017 16.87 USD 22.85 USD
February 2017 15.94 USD 21.95 USD
January 2017 15.44 USD 21.26 USD
December 2016 14.32 USD 19.73 USD
November 2016 13.84 USD 19.42 USD
October 2016 14.68 USD 20.59 USD
September 2016 15.54 USD 21.80 USD
August 2016 15.32 USD 21.87 USD
July 2016 15.32 USD 21.87 USD
June 2016 14.99 USD 21.40 USD
May 2016 14.63 USD 21.25 USD
April 2016 14.61 USD 21.23 USD
March 2016 13.83 USD 20.09 USD
February 2016 12.33 USD 18.25 USD
January 2016 12.29 USD 18.19 USD
December 2015 12.87 USD 19.05 USD
November 2015 13.07 USD 19.76 USD
October 2015 14.04 USD 21.23 USD
September 2015 12.75 USD 19.27 USD
August 2015 13.76 USD 21.19 USD
July 2015 15.04 USD 23.15 USD
June 2015 15.16 USD 23.34 USD
May 2015 16.23 USD 25.37 USD
April 2015 16.83 USD 26.31 USD
March 2015 15.86 USD 24.80 USD
February 2015 16.04 USD 25.44 USD
January 2015 15.86 USD 25.16 USD
December 2014 15.59 USD 24.72 USD
November 2014 16.54 USD 26.60 USD
October 2014 15.75 USD 25.33 USD
September 2014 15.38 USD 24.74 USD
August 2014 16.28 USD 26.55 USD
July 2014 15.54 USD 25.35 USD
June 2014 15.78 USD 25.73 USD
May 2014 15.32 USD 25.33 USD
April 2014 14.67 USD 24.25 USD
March 2014 14.22 USD 23.50 USD
February 2014 13.92 USD 23.36 USD
January 2014 13.11 USD 22.00 USD
December 2013 13.17 USD 22.10 USD
November 2013 12.87 USD 21.95 USD
October 2013 13.31 USD 22.70 USD
September 2013 12.68 USD 21.64 USD
August 2013 11.79 USD 20.42 USD
July 2013 12.42 USD 21.51 USD
June 2013 11.79 USD 20.42 USD
May 2013 12.04 USD 21.16 USD
April 2013 12.62 USD 22.18 USD
March 2013 12.05 USD 21.17 USD
February 2013 11.62 USD 20.74 USD
January 2013 11.47 USD 20.46 USD
December 2012 10.69 USD 19.07 USD
November 2012 10.39 USD 18.85 USD
October 2012 10.82 USD 19.63 USD
September 2012 10.56 USD 19.15 USD
August 2012 10.24 USD 18.85 USD
July 2012 10.02 USD 18.45 USD
June 2012 9.43 USD 17.36 USD
May 2012 8.90 USD 16.61 USD
April 2012 9.89 USD 18.45 USD
March 2012 9.89 USD 18.45 USD
February 2012 9.91 USD 18.73 USD
January 2012 9.45 USD 17.87 USD
December 2011 8.99 USD 16.99 USD
November 2011 8.44 USD 16.16 USD
October 2011 8.69 USD 16.64 USD
September 2011 8.01 USD 15.32 USD
August 2011 8.82 USD 17.07 USD
July 2011 9.21 USD 17.83 USD
June 2011 9.60 USD 18.57 USD
May 2011 9.59 USD 18.75 USD
April 2011 9.74 USD 19.04 USD
March 2011 9.32 USD 18.22 USD
February 2011 8.98 USD 17.74 USD
January 2011 8.74 USD 17.27 USD
December 2010 8.75 USD 17.28 USD
November 2010 8.23 USD 16.44 USD
October 2010 8.65 USD 17.26 USD
September 2010 8.27 USD 16.52 USD
August 2010 7.42 USD 15.33 USD
July 2010 7.43 USD 15.35 USD
June 2010 6.37 USD 13.15 USD
May 2010 6.36 USD 13.30 USD
April 2010 7.37 USD 15.39 USD
March 2010 7.63 USD 15.94 USD
February 2010 7.28 USD 15.37 USD
January 2010 7.10 USD 14.99 USD
December 2009 7.51 USD 15.85 USD
November 2009 7.03 USD 14.99 USD
October 2009 6.71 USD 14.31 USD
September 2009 7.07 USD 15.08 USD
August 2009 6.41 USD 13.81 USD
July 2009 6.29 USD 13.56 USD
June 2009 5.88 USD 12.68 USD
May 2009 5.63 USD 12.29 USD
April 2009 5.00 USD 10.91 USD
March 2009 4.30 USD 9.40 USD
February 2009 4.50 USD 10.00 USD
January 2009 5.62 USD 12.49 USD
December 2008 5.42 USD 12.05 USD
November 2008 4.46 USD 10.18 USD
October 2008 5.74 USD 13.08 USD
September 2008 6.65 USD 15.17 USD
August 2008 8.87 USD 20.69 USD
July 2008 9.54 USD 22.25 USD
June 2008 9.62 USD 22.45 USD
May 2008 11.84 USD 28.06 USD
April 2008 11.81 USD 27.97 USD
March 2008 11.10 USD 26.29 USD
February 2008 10.90 USD 26.25 USD
January 2008 11.78 USD 28.37 USD
December 2007 12.48 USD 30.06 USD
November 2007 11.29 USD 31.45 USD
October 2007 11.30 USD 31.48 USD
September 2007 10.37 USD 28.87 USD
August 2007 10.63 USD 30.01 USD
July 2007 10.92 USD 30.82 USD
June 2007 11.38 USD 32.13 USD
May 2007 11.76 USD 33.64 USD
April 2007 11.32 USD 32.37 USD
March 2007 10.75 USD 30.76 USD
February 2007 10.19 USD 29.55 USD
January 2007 10.04 USD 29.10 USD
December 2006 9.44 USD 27.37 USD
November 2006 8.97 USD 26.87 USD
October 2006 8.46 USD 25.35 USD
September 2006 8.18 USD 24.50 USD
August 2006 8.04 USD 24.48 USD
July 2006 7.63 USD 23.25 USD
June 2006 7.43 USD 22.62 USD
May 2006 6.88 USD 21.34 USD
April 2006 7.23 USD 22.43 USD
March 2006 7.27 USD 22.55 USD
February 2006 7.16 USD 22.59 USD
January 2006 7.05 USD 22.26 USD
December 2005 6.24 USD 19.69 USD
November 2005 6.44 USD 20.69 USD
October 2005 6.66 USD 21.40 USD
September 2005 7.62 USD 24.50 USD
August 2005 7.78 USD 25.00 USD

MGU

Price: 24.73USD

52 week range price:
19.34
26.34

Dividend Yield: 4.09%

5-year range yield:
3.71%
37.67%

Forward Dividend Yield: 4.99%

Payout Ratio: -44.26%

Payout Ratio Range:
-71.71%
54.30%

Dividend Per Share: 1.20 USD

Earnings Per Share: -2.71 USD

P/E Ratio: -7.29

Exchange: NYQ

Sector: Financial Services

Industry: Asset Management

Volume: 26117

Ebitda: -

Market Capitalization: 302.9 million

Average Dividend Frequency: 4

Years Paying Dividends: 18

DGR3: -3.94%

DGR5: -1.01%

DGR10: 7.47%

Links: