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 (%)
Jul 31, 2007 7.434 7.434 7.268 7.313 230,685 +0.09(+1.22%)
Jul 30, 2007 7.353 7.387 7.181 7.225 203,413 -0.03(-0.43%)
Jul 27, 2007 7.374 7.374 7.150 7.256 263,411 -0.06(-0.85%)
Jul 26, 2007 7.574 7.577 6.944 7.318 509,175 -0.26(-3.49%)
Jul 25, 2007 7.527 7.617 7.493 7.583 193,788 -0.01(-0.08%)
Jul 24, 2007 7.692 7.730 7.589 7.589 95,931 -0.13(-1.74%)
Jul 23, 2007 7.605 7.764 7.605 7.723 124,807 +0.08(+1.10%)
Jul 20, 2007 7.727 7.730 7.608 7.639 128,978 -0.08(-1.09%)
Jul 19, 2007 7.655 7.739 7.655 7.723 85,985 +0.06(+0.77%)
Jul 18, 2007 7.574 7.695 7.568 7.664 111,973 -0.03(-0.45%)
Jul 17, 2007 7.727 7.745 7.658 7.699 103,631 -0.04(-0.56%)
Jul 16, 2007 7.714 7.780 7.708 7.742 98,498 -0.05(-0.64%)
Jul 13, 2007 7.920 7.920 7.786 7.792 100,423 -0.13(-1.61%)
Jul 12, 2007 7.783 7.945 7.783 7.920 95,931 +0.10(+1.28%)
Jul 11, 2007 7.776 7.886 7.739 7.820 72,510 -0.04(-0.48%)
Jul 10, 2007 7.839 7.861 7.792 7.857 71,547 -0.03(-0.43%)
Jul 09, 2007 7.776 7.923 7.749 7.892 89,835 +0.12(+1.48%)
Jul 06, 2007 7.786 7.854 7.761 7.776 79,568 +0.02(+0.20%)
Jul 05, 2007 7.699 7.792 7.699 7.761 98,177 +0.07(+0.93%)
Jul 03, 2007 7.755 7.770 7.683 7.689 110,690 +0.02(+0.28%)
Jul 02, 2007 7.496 7.758 7.480 7.667 129,299 +0.07(+0.99%)
Jun 29, 2007 7.689 7.745 7.558 7.593 140,528 -0.12(-1.50%)
Jun 28, 2007 7.646 7.742 7.646 7.708 133,790 +0.05(+0.69%)
Jun 27, 2007 7.655 7.714 7.636 7.655 173,896 -0.08(-1.01%)
Jun 26, 2007 7.742 7.758 7.714 7.733 60,639 -0.01(-0.08%)
Jun 25, 2007 7.739 7.829 7.736 7.739 104,594 -0.03(-0.33%)
Jun 22, 2007 7.720 7.764 7.720 7.764 53,901 +0.02(+0.21%)
Jun 21, 2007 7.730 7.761 7.717 7.748 89,193 +0.02(+0.28%)
Jun 20, 2007 7.836 7.870 7.727 7.727 98,177 -0.06(-0.76%)
Jun 19, 2007 7.795 7.808 7.761 7.786 137,961 -0.05(-0.68%)
Jun 18, 2007 7.854 7.917 7.798 7.839 156,891 -0.09(-1.14%)
Jun 15, 2007 7.730 7.982 7.729 7.929 228,439 +0.22(+2.79%)
Jun 14, 2007 7.546 7.723 7.546 7.714 171,971 +0.18(+2.36%)
Jun 13, 2007 7.487 7.543 7.477 7.536 116,144 +0.05(+0.71%)
Jun 12, 2007 7.624 7.642 7.480 7.483 192,505 -0.14(-1.80%)
Jun 11, 2007 7.617 7.680 7.586 7.621 118,711 +0.01(+0.12%)
Jun 08, 2007 7.558 7.621 7.558 7.611 178,067 -0.02(-0.33%)
Jun 07, 2007 7.758 7.829 7.500 7.636 179,029 -0.19(-2.47%)
Jun 06, 2007 7.967 7.985 7.804 7.829 127,374 -0.13(-1.68%)
Jun 05, 2007 7.904 7.991 7.876 7.963 64,168 +0.00(+0.04%)
Jun 04, 2007 7.795 7.979 7.733 7.960 122,882 +0.12(+1.55%)
Jun 01, 2007 7.804 7.879 7.739 7.839 221,059 +0.05(+0.60%)
May 31, 2007 7.667 7.823 7.630 7.792 212,718 +0.12(+1.62%)
May 30, 2007 7.608 7.823 7.515 7.667 205,338 +0.07(+0.86%)
May 29, 2007 7.480 7.667 7.480 7.602 124,486 +0.16(+2.09%)
May 25, 2007 7.540 7.593 7.409 7.446 206,942 -0.09(-1.24%)
May 24, 2007 7.873 7.932 7.490 7.540 288,757 -0.35(-4.43%)
May 23, 2007 7.870 7.960 7.870 7.889 124,486 +0.01(+0.08%)
May 22, 2007 7.792 7.882 7.783 7.882 168,441 +0.14(+1.85%)
May 21, 2007 7.717 7.789 7.717 7.739 116,465 +0.03(+0.40%)
May 18, 2007 7.792 7.801 7.692 7.708 123,524 -0.01(-0.08%)
May 17, 2007 7.839 7.861 7.699 7.714 203,413 -0.11(-1.39%)
May 16, 2007 8.020 8.088 7.811 7.823 346,829 -0.19(-2.37%)
May 15, 2007 8.010 8.029 7.982 8.013 130,903 -0.02(-0.31%)
May 14, 2007 8.057 8.082 8.010 8.038 87,268 -0.01(-0.12%)
May 11, 2007 7.886 8.057 7.886 8.048 149,512 +0.13(+1.65%)
May 10, 2007 8.026 8.044 7.914 7.917 145,662 -0.06(-0.74%)
May 09, 2007 7.876 7.995 7.876 7.976 106,840 +0.07(+0.95%)
May 08, 2007 7.854 7.970 7.798 7.901 167,479 +0.03(+0.44%)
May 07, 2007 7.917 7.917 7.839 7.867 139,886 -0.05(-0.63%)
May 04, 2007 7.945 7.957 7.886 7.917 104,915 +0.03(+0.36%)
May 03, 2007 7.914 7.932 7.867 7.889 135,395 +0.05(+0.68%)
May 02, 2007 7.814 7.839 7.789 7.836 146,624 +0.05(+0.68%)
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.