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 )

N/A 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 (%)
Sep 30, 2010 6.311 6.357 6.285 6.354 540,265 +0.08(+1.31%)
Sep 29, 2010 6.245 6.301 6.245 6.271 284,242 +0.04(+0.58%)
Sep 28, 2010 6.242 6.268 6.226 6.235 338,283 -0.02(-0.31%)
Sep 27, 2010 6.212 6.262 6.209 6.255 203,350 +0.01(+0.16%)
Sep 24, 2010 6.242 6.271 6.206 6.245 393,777 +0.03(+0.42%)
Sep 23, 2010 6.304 6.324 6.213 6.219 946,143 -0.07(-1.15%)
Sep 22, 2010 6.308 6.324 6.278 6.291 352,352 -0.01(-0.10%)
Sep 21, 2010 6.294 6.317 6.275 6.298 439,000 -0.04(-0.57%)
Sep 20, 2010 6.301 6.334 6.255 6.334 1,152,736 +0.02(+0.31%)
Sep 17, 2010 6.314 6.314 6.239 6.314 494,141 +0.04(+0.57%)
Sep 15, 2010 6.294 6.308 6.258 6.278 503,946 -0.02(-0.36%)
Sep 14, 2010 6.298 6.310 6.278 6.301 248,499 +0.01(+0.10%)
Sep 13, 2010 6.301 6.314 6.281 6.294 324,662 +0.00(+0.00%)
Sep 10, 2010 6.324 6.324 6.278 6.294 400,947 -0.03(-0.42%)
Sep 09, 2010 6.317 6.324 6.278 6.321 526,690 +0.00(+0.05%)
Sep 08, 2010 6.301 6.317 6.271 6.317 451,024 +0.00(+0.05%)
Sep 07, 2010 6.327 6.327 6.285 6.314 244,090 -0.01(-0.10%)
Sep 03, 2010 6.324 6.327 6.288 6.321 399,192 +0.00(+0.05%)
Sep 02, 2010 6.308 6.317 6.275 6.317 338,731 +0.02(+0.31%)
Sep 01, 2010 6.268 6.314 6.255 6.298 412,298 +0.03(+0.52%)
Aug 31, 2010 6.206 6.275 6.206 6.265 321,728 +0.02(+0.32%)
Aug 30, 2010 6.252 6.265 6.232 6.245 474,112 +0.01(+0.16%)
Aug 27, 2010 6.235 6.268 6.229 6.235 464,800 +0.00(+0.00%)
Aug 26, 2010 6.281 6.281 6.235 6.235 567,985 -0.05(-0.78%)
Aug 25, 2010 6.235 6.285 6.235 6.285 776,412 +0.05(+0.74%)
Aug 24, 2010 6.235 6.248 6.235 6.239 749,335 +0.00(+0.05%)
Aug 23, 2010 6.268 6.281 6.235 6.235 547,837 -0.05(-0.78%)
Aug 20, 2010 6.278 6.285 6.248 6.285 1,439,081 +0.01(+0.16%)
Aug 19, 2010 6.268 6.285 6.203 6.275 1,350,924 -0.01(-0.10%)
Aug 18, 2010 6.314 6.317 6.216 6.281 4,479,320 -0.37(-5.57%)
Aug 17, 2010 6.646 6.703 6.590 6.652 609 +0.04(+0.55%)
Aug 16, 2010 6.596 6.639 6.501 6.616 255,166 +0.00(+0.05%)
Aug 13, 2010 6.613 6.632 6.508 6.613 234,382 +0.11(+1.77%)
Aug 12, 2010 6.350 6.541 6.314 6.498 283,191 +0.07(+1.07%)
Aug 11, 2010 6.504 6.531 6.399 6.429 180,048 -0.12(-1.90%)
Aug 10, 2010 6.514 6.606 6.482 6.554 277,097 -0.05(-0.75%)
Aug 09, 2010 6.695 6.715 6.600 6.603 190,671 -0.06(-0.89%)
Aug 06, 2010 6.662 6.662 6.534 6.662 133,016 +0.03(+0.49%)
Aug 05, 2010 6.514 6.675 6.459 6.629 227,864 +0.11(+1.61%)
Aug 04, 2010 6.629 6.669 6.472 6.524 459,297 -0.04(-0.65%)
Aug 03, 2010 6.790 6.790 6.547 6.567 456,301 -0.23(-3.31%)
Aug 02, 2010 6.783 6.856 6.715 6.792 183,876 +0.06(+0.96%)
Jul 30, 2010 6.728 6.728 6.600 6.728 210,160 +0.07(+1.09%)
Jul 29, 2010 6.682 6.698 6.564 6.655 211,641 +0.03(+0.49%)
Jul 28, 2010 6.613 6.659 6.573 6.623 129,140 +0.01(+0.15%)
Jul 27, 2010 6.767 6.767 6.521 6.613 274,595 -0.10(-1.42%)
Jul 26, 2010 6.760 6.800 6.678 6.708 156,909 -0.05(-0.78%)
Jul 23, 2010 6.711 6.770 6.678 6.760 180,798 -0.01(-0.19%)
Jul 22, 2010 6.793 6.806 6.711 6.774 175,441 +0.06(+0.83%)
Jul 21, 2010 6.613 6.728 6.577 6.718 318,358 +0.14(+2.09%)
Jul 20, 2010 6.409 6.580 6.409 6.580 264,530 +0.14(+2.14%)
Jul 19, 2010 6.386 6.534 6.386 6.442 141,615 +0.02(+0.38%)
Jul 16, 2010 6.418 6.524 6.357 6.418 207,369 -0.10(-1.49%)
Jul 15, 2010 6.537 6.554 6.478 6.514 274,863 -0.03(-0.45%)
Jul 14, 2010 6.527 6.547 6.474 6.544 190,972 +0.02(+0.25%)
Jul 13, 2010 6.511 6.547 6.413 6.527 194,586 +0.13(+1.97%)
Jul 12, 2010 6.420 6.443 6.369 6.401 153,656 -0.04(-0.55%)
Jul 09, 2010 6.437 6.437 6.333 6.437 121,781 +0.08(+1.27%)
Jul 08, 2010 6.382 6.404 6.298 6.356 143,511 -0.05(-0.76%)
Jul 07, 2010 6.269 6.404 6.224 6.404 165,805 +0.14(+2.16%)
Jul 06, 2010 6.259 6.333 6.240 6.269 140,749 +0.03(+0.47%)
Jul 02, 2010 6.240 6.249 6.072 6.240 129,412 +0.12(+1.95%)
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.