Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

8.450 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 8.450 0 -0.19(-2.20%)
Sep 19, 2024 8.650 8.670 8.595 8.640 42,165 +0.04(+0.47%)
Sep 18, 2024 8.610 8.615 8.510 8.600 104,571 +0.02(+0.23%)
Sep 17, 2024 8.660 8.670 8.580 8.580 23,945 +0.00(+0.00%)
Sep 16, 2024 8.620 8.680 8.550 8.580 45,334 +0.03(+0.35%)
Sep 13, 2024 8.560 8.600 8.530 8.550 147,685 -0.01(-0.12%)
Sep 12, 2024 8.530 8.620 8.510 8.560 158,535 +0.00(+0.00%)
Sep 11, 2024 8.510 8.590 8.449 8.560 29,012 -0.03(-0.35%)
Sep 10, 2024 8.600 8.630 8.510 8.590 60,398 +0.05(+0.59%)
Sep 09, 2024 8.450 8.570 8.410 8.540 45,911 +0.17(+2.03%)
Sep 06, 2024 8.470 8.470 8.290 8.370 50,462 -0.06(-0.71%)
Sep 05, 2024 8.340 8.460 8.340 8.430 43,320 -0.06(-0.71%)
Sep 04, 2024 8.450 8.500 8.450 8.490 63,161 +0.06(+0.71%)
Sep 03, 2024 8.380 8.450 8.380 8.430 59,207 +0.03(+0.36%)
Aug 30, 2024 8.410 8.450 8.350 8.400 62,099 +0.02(+0.24%)
Aug 29, 2024 8.320 8.410 8.237 8.380 27,526 +0.10(+1.21%)
Aug 28, 2024 8.300 8.300 8.250 8.280 44,819 +0.00(+0.00%)
Aug 27, 2024 8.270 8.320 8.250 8.280 63,166 +0.03(+0.36%)
Aug 26, 2024 8.080 8.250 8.076 8.250 34,793 +0.05(+0.61%)
Aug 23, 2024 8.200 8.240 8.000 8.200 36,498 +0.05(+0.61%)
Aug 22, 2024 8.090 8.170 8.020 8.150 110,694 -0.04(-0.43%)
Aug 21, 2024 8.110 8.230 8.110 8.185 57,135 +0.08(+0.92%)
Aug 20, 2024 8.100 8.110 8.055 8.110 19,104 +0.03(+0.37%)
Aug 19, 2024 8.100 8.100 8.026 8.080 25,077 -0.01(-0.12%)
Aug 16, 2024 8.070 8.100 8.045 8.090 32,812 +0.01(+0.12%)
Aug 15, 2024 8.000 8.100 7.935 8.080 27,935 +0.08(+1.00%)
Aug 14, 2024 7.950 8.020 7.930 8.000 12,490 +0.05(+0.63%)
Aug 13, 2024 7.830 7.970 7.830 7.950 35,946 +0.12(+1.53%)
Aug 12, 2024 7.810 7.970 7.730 7.830 25,787 -0.03(-0.44%)
Aug 09, 2024 7.810 7.909 7.790 7.865 31,568 +0.01(+0.19%)
Aug 08, 2024 7.770 7.880 7.770 7.850 25,113 +0.04(+0.51%)
Aug 07, 2024 7.850 7.870 7.770 7.810 15,247 -0.03(-0.38%)
Aug 06, 2024 7.790 7.870 7.790 7.840 20,076 +0.04(+0.51%)
Aug 05, 2024 7.836 7.878 7.721 7.800 30,815 -0.14(-1.76%)
Aug 02, 2024 7.970 7.980 7.840 7.940 38,799 +0.02(+0.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.