Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

12.12 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 4, 2022 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 (%)
Dec 31, 2008 3.837 3.990 3.809 3.871 419,282 -0.05(-1.27%)
Dec 30, 2008 3.622 3.961 3.606 3.921 544,375 +0.31(+8.54%)
Dec 29, 2008 3.672 3.756 3.538 3.612 489,132 -0.10(-2.61%)
Dec 26, 2008 3.450 3.740 3.428 3.709 287,570 +0.23(+6.73%)
Dec 24, 2008 3.419 3.734 3.397 3.475 146,852 +0.05(+1.36%)
Dec 23, 2008 3.896 3.896 3.363 3.428 512,191 -0.50(-12.70%)
Dec 22, 2008 4.052 4.177 3.902 3.927 169,025 -0.12(-3.08%)
Dec 19, 2008 3.927 4.130 3.908 4.052 194,904 +0.15(+3.86%)
Dec 18, 2008 4.067 4.089 3.896 3.901 183,075 -0.12(-2.90%)
Dec 17, 2008 4.136 4.177 3.927 4.018 281,657 -0.07(-1.75%)
Dec 16, 2008 4.183 4.205 3.990 4.089 327,094 -0.03(-0.76%)
Dec 15, 2008 3.731 4.192 3.731 4.120 549,351 +0.42(+11.28%)
Dec 12, 2008 3.715 3.740 3.491 3.703 206,468 -0.05(-1.41%)
Dec 11, 2008 3.958 4.074 3.715 3.756 350,728 -0.14(-3.60%)
Dec 10, 2008 3.740 3.896 3.662 3.896 259,047 +0.16(+4.17%)
Dec 09, 2008 3.591 3.768 3.541 3.740 263,834 +0.07(+1.87%)
Dec 08, 2008 3.693 3.880 3.668 3.672 284,682 +0.04(+1.20%)
Dec 05, 2008 3.329 3.753 3.256 3.628 498,613 +0.30(+8.89%)
Dec 04, 2008 3.584 3.653 3.329 3.332 243,634 -0.19(-5.31%)
Dec 03, 2008 3.397 3.553 3.241 3.519 208,649 +0.14(+4.06%)
Dec 02, 2008 3.572 3.587 3.332 3.382 287,563 -0.14(-3.98%)
Dec 01, 2008 3.522 3.619 3.335 3.522 94,186 -0.04(-1.05%)
Nov 28, 2008 3.575 3.612 3.559 3.559 43,435 -0.06(-1.55%)
Nov 26, 2008 3.569 3.668 3.478 3.615 379,241 -0.02(-0.43%)
Nov 25, 2008 3.656 3.721 3.251 3.631 548,411 +0.20(+5.91%)
Nov 24, 2008 3.033 3.676 2.936 3.428 653,830 +0.47(+15.79%)
Nov 21, 2008 3.257 3.391 2.727 2.961 661,110 -0.20(-6.40%)
Nov 20, 2008 3.335 3.453 3.117 3.164 343,727 -0.25(-7.31%)
Nov 19, 2008 3.818 3.818 3.360 3.413 267,902 -0.33(-8.75%)
Nov 18, 2008 3.849 3.965 3.687 3.740 195,607 -0.17(-4.46%)
Nov 17, 2008 4.052 4.052 3.743 3.915 157,459 +0.02(+0.48%)
Nov 14, 2008 4.042 4.042 3.803 3.896 214,841 -0.19(-4.73%)
Nov 13, 2008 3.859 4.102 3.700 4.089 269,988 +0.15(+3.88%)
Nov 12, 2008 4.270 4.360 3.865 3.937 207,838 -0.49(-11.12%)
Nov 11, 2008 4.457 4.513 4.401 4.429 209,047 +0.02(+0.35%)
Nov 10, 2008 4.660 4.660 4.413 4.413 269,670 -0.15(-3.34%)
Nov 07, 2008 4.491 4.772 4.491 4.566 192,588 -0.08(-1.68%)
Nov 06, 2008 4.526 4.663 4.522 4.644 304,619 +0.11(+2.45%)
Nov 05, 2008 4.647 4.756 4.519 4.533 238,516 -0.19(-4.00%)
Nov 04, 2008 5.077 5.077 4.675 4.722 358,842 -0.12(-2.57%)
Nov 03, 2008 5.108 5.218 4.738 4.847 225,699 -0.22(-4.25%)
Oct 31, 2008 5.065 5.361 4.884 5.062 312,727 -0.00(-0.06%)
Oct 30, 2008 5.392 5.454 4.949 5.065 169,423 -0.15(-2.93%)
Oct 29, 2008 5.112 5.299 5.093 5.218 160,099 +0.01(+0.12%)
Oct 28, 2008 5.218 5.221 4.915 5.211 169,054 +0.27(+5.49%)
Oct 27, 2008 5.034 5.124 4.784 4.940 186,935 -0.33(-6.21%)
Oct 24, 2008 4.769 5.274 4.482 5.267 629,289 +0.53(+11.18%)
Oct 23, 2008 4.644 4.900 4.597 4.738 200,866 +0.06(+1.33%)
Oct 22, 2008 4.797 4.868 4.597 4.675 367,379 -0.26(-5.24%)
Oct 21, 2008 4.660 5.143 4.600 4.934 390,201 +0.26(+5.67%)
Oct 20, 2008 4.161 4.681 4.161 4.669 328,131 +0.57(+13.83%)
Oct 17, 2008 3.697 4.211 3.628 4.102 252,380 +0.33(+8.85%)
Oct 16, 2008 3.771 3.974 3.522 3.768 536,594 -0.17(-4.20%)
Oct 15, 2008 4.164 4.208 3.927 3.933 261,341 -0.43(-9.86%)
Oct 14, 2008 4.978 4.987 4.208 4.364 408,312 -0.14(-3.11%)
Oct 13, 2008 4.052 5.224 3.896 4.504 623,850 +1.13(+33.43%)
Oct 10, 2008 2.805 3.475 2.503 3.376 999,633 -0.76(-18.39%)
Oct 09, 2008 4.582 4.769 3.740 4.136 378,753 -0.50(-10.88%)
Oct 08, 2008 3.728 4.641 3.372 4.641 1,065,402 -0.07(-1.42%)
Oct 07, 2008 4.622 5.065 4.426 4.708 313,250 -0.03(-0.63%)
Oct 06, 2008 5.376 5.376 4.608 4.738 395,777 -0.83(-14.85%)
Oct 03, 2008 5.688 5.688 5.398 5.563 124,627 +0.11(+2.00%)
Oct 02, 2008 5.610 5.647 5.454 5.454 114,068 -0.31(-5.41%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.