Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

N/A UNCHANGED

Last Price Updated: 7:00 PM EST, Mar 4, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	8.271	8.282	8.227	8.271	167,829	+0.04(+0.44%)
Feb 28, 2012	8.188	8.260	8.180	8.235	228,261	+0.03(+0.31%)
Feb 27, 2012	8.129	8.253	8.129	8.209	240,864	+0.06(+0.71%)
Feb 24, 2012	8.144	8.177	8.117	8.151	315,966	+0.03(+0.31%)
Feb 23, 2012	8.155	8.155	8.090	8.126	156,993	+0.00(+0.00%)
Feb 22, 2012	8.071	8.137	8.028	8.126	302,858	+0.07(+0.90%)
Feb 21, 2012	8.126	8.158	8.046	8.053	247,212	-0.07(-0.85%)
Feb 17, 2012	8.122	8.126	8.101	8.122	185,428	+0.01(+0.09%)
Feb 16, 2012	8.104	8.129	8.071	8.115	196,374	+0.03(+0.31%)
Feb 15, 2012	8.129	8.129	8.068	8.090	139,475	-0.00(-0.04%)
Feb 14, 2012	8.108	8.126	8.071	8.093	179,049	-0.01(-0.09%)
Feb 13, 2012	8.155	8.155	8.071	8.100	144,856	+0.01(+0.18%)
Feb 10, 2012	8.050	8.144	8.042	8.086	199,784	-0.04(-0.49%)
Feb 09, 2012	8.122	8.137	8.082	8.126	213,628	+0.03(+0.36%)
Feb 08, 2012	8.119	8.119	8.068	8.097	255,728	+0.02(+0.22%)
Feb 07, 2012	8.035	8.180	7.981	8.079	469,445	+0.08(+1.04%)
Feb 06, 2012	8.021	8.042	7.973	7.995	339,962	-0.03(-0.32%)
Feb 03, 2012	8.035	8.035	7.992	8.021	182,657	+0.01(+0.18%)
Feb 02, 2012	8.006	8.042	7.984	8.006	230,808	+0.03(+0.32%)
Feb 01, 2012	8.028	8.050	7.968	7.981	249,206	-0.00(-0.05%)
Jan 31, 2012	7.963	8.035	7.934	7.984	374,343	+0.05(+0.69%)
Jan 30, 2012	7.836	7.930	7.817	7.930	237,465	+0.08(+1.06%)
Jan 27, 2012	7.919	7.926	7.807	7.846	201,744	-0.08(-1.01%)
Jan 26, 2012	7.981	8.026	7.923	7.926	176,232	-0.05(-0.64%)
Jan 25, 2012	7.977	7.981	7.934	7.977	274,591	+0.04(+0.55%)
Jan 24, 2012	7.926	7.963	7.897	7.934	154,515	-0.01(-0.14%)
Jan 23, 2012	7.825	7.970	7.825	7.944	197,458	+0.07(+0.83%)
Jan 20, 2012	7.850	7.879	7.821	7.879	141,953	+0.05(+0.65%)
Jan 19, 2012	7.741	7.868	7.738	7.828	376,108	+0.08(+1.08%)
Jan 18, 2012	7.716	7.763	7.625	7.745	120,840	+0.03(+0.33%)
Jan 17, 2012	7.796	7.839	7.701	7.720	131,342	-0.04(-0.47%)
Jan 13, 2012	7.868	7.890	7.756	7.756	185,513	-0.13(-1.66%)
Jan 12, 2012	7.876	7.937	7.814	7.886	205,416	-0.01(-0.14%)
Jan 11, 2012	7.828	7.930	7.805	7.897	164,411	+0.06(+0.75%)
Jan 10, 2012	7.827	7.877	7.804	7.838	176,922	+0.02(+0.32%)
Jan 09, 2012	7.849	7.926	7.770	7.813	203,379	-0.05(-0.59%)
Jan 06, 2012	7.874	8.031	7.842	7.860	341,206	-0.05(-0.63%)
Jan 05, 2012	7.913	7.970	7.874	7.910	238,108	-0.00(-0.05%)
Jan 04, 2012	7.738	7.913	7.674	7.913	200,481	+0.25(+3.31%)
Dec 30, 2011	7.635	7.695	7.621	7.660	102,153	-0.04(-0.46%)
Dec 29, 2011	7.688	7.738	7.581	7.695	212,934	-0.01(-0.19%)
Dec 28, 2011	7.703	7.742	7.535	7.710	154,269	+0.01(+0.09%)
Dec 27, 2011	7.660	7.756	7.638	7.703	190,987	+0.02(+0.23%)
Dec 23, 2011	7.592	7.692	7.592	7.685	160,264	+0.26(+3.46%)
Dec 21, 2011	7.464	7.517	7.374	7.428	175,700	-0.02(-0.34%)
Dec 20, 2011	7.439	7.537	7.360	7.453	180,998	+0.04(+0.58%)
Dec 19, 2011	7.367	7.467	7.296	7.410	206,583	+0.01(+0.19%)
Dec 16, 2011	7.335	7.415	7.314	7.396	216,390	+0.06(+0.78%)
Dec 15, 2011	7.496	7.528	7.249	7.339	256,899	-0.13(-1.77%)
Dec 14, 2011	7.385	7.524	7.374	7.471	184,944	+0.05(+0.67%)
Dec 13, 2011	7.621	7.706	7.392	7.421	407,532	-0.18(-2.35%)
Dec 12, 2011	7.663	7.663	7.572	7.599	154,123	-0.08(-1.07%)
Dec 09, 2011	7.738	7.742	7.660	7.681	133,154	-0.02(-0.32%)
Dec 08, 2011	7.760	7.760	7.617	7.706	175,428	-0.05(-0.69%)
Dec 07, 2011	7.788	7.831	7.678	7.760	188,582	-0.07(-0.87%)
Dec 06, 2011	7.753	7.831	7.705	7.827	147,306	+0.12(+1.57%)
Dec 05, 2011	7.695	7.827	7.674	7.706	257,227	-0.02(-0.23%)
Dec 02, 2011	7.742	7.802	7.663	7.724	167,992	-0.02(-0.23%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

Historical Prices