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 (%)
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%)
Oct 01, 2008 5.688 5.916 5.520 5.766 109,538 -0.01(-0.16%)
Sep 30, 2008 5.330 5.775 5.236 5.775 183,938 +0.39(+7.23%)
Sep 29, 2008 5.563 5.797 5.376 5.386 159,538 -0.24(-4.27%)
Sep 26, 2008 5.517 5.676 5.305 5.626 0 -0.06(-1.10%)
Sep 25, 2008 5.563 5.766 5.442 5.688 226,937 +0.12(+2.18%)
Sep 24, 2008 5.629 5.673 5.563 5.567 96,188 -0.05(-0.83%)
Sep 23, 2008 5.629 5.691 5.517 5.613 148,331 -0.01(-0.11%)
Sep 22, 2008 5.772 5.772 5.523 5.620 167,845 -0.03(-0.50%)
Sep 19, 2008 5.205 5.685 5.205 5.648 0 +0.61(+12.20%)
Sep 18, 2008 4.987 5.143 4.918 5.034 407,247 +0.08(+1.57%)
Sep 17, 2008 5.255 5.423 4.906 4.956 560,542 -0.51(-9.35%)
Sep 16, 2008 5.654 5.654 5.255 5.467 353,307 -0.35(-6.04%)
Sep 15, 2008 5.925 6.028 5.818 5.818 220,212 -0.29(-4.76%)
Sep 12, 2008 6.109 6.171 6.109 6.109 190,146 -0.02(-0.25%)
Sep 11, 2008 6.146 6.318 6.125 6.125 169,856 -0.05(-0.76%)
Sep 10, 2008 6.146 6.346 6.112 6.171 122,561 +0.01(+0.20%)
Sep 09, 2008 6.265 6.299 6.109 6.159 116,138 -0.08(-1.25%)
Sep 08, 2008 6.433 6.458 6.234 6.237 139,883 -0.07(-1.14%)
Sep 05, 2008 6.439 6.439 6.252 6.308 0 -0.09(-1.36%)
Sep 04, 2008 6.458 6.511 6.299 6.396 166,603 -0.10(-1.49%)
Sep 03, 2008 6.486 6.533 6.470 6.492 75,824 -0.02(-0.29%)
Sep 02, 2008 6.545 6.636 6.511 6.511 124,935 -0.08(-1.18%)
Aug 29, 2008 6.717 6.732 6.589 6.589 85,574 -0.08(-1.26%)
Aug 28, 2008 6.707 6.707 6.530 6.673 119,013 +0.02(+0.28%)
Aug 27, 2008 6.449 6.788 6.449 6.654 171,412 +0.20(+3.10%)
Aug 26, 2008 6.464 6.527 6.402 6.455 52,034 +0.00(+0.04%)
Aug 25, 2008 6.442 6.576 6.442 6.452 109,666 +0.02(+0.39%)
Aug 22, 2008 6.788 6.788 6.427 6.427 118,021 -0.06(-0.91%)
Aug 21, 2008 6.661 6.661 6.452 6.486 131,545 -0.17(-2.53%)
Aug 20, 2008 6.608 6.726 6.520 6.654 125,465 +0.12(+1.86%)
Aug 19, 2008 6.237 6.686 6.237 6.533 261,322 +0.30(+4.80%)
Aug 18, 2008 6.078 6.240 6.078 6.234 170,880 +0.12(+1.88%)
Aug 15, 2008 6.162 6.240 6.078 6.118 0 -0.08(-1.26%)
Aug 14, 2008 6.181 6.305 6.078 6.196 105,560 -0.02(-0.30%)
Aug 13, 2008 6.112 6.277 6.112 6.215 188,269 -0.02(-0.40%)
Aug 12, 2008 6.336 6.377 6.159 6.240 121,942 -0.15(-2.39%)
Aug 11, 2008 6.408 6.433 6.346 6.393 92,607 -0.05(-0.82%)
Aug 08, 2008 6.321 6.464 6.234 6.446 95,989 +0.11(+1.72%)
Aug 07, 2008 6.389 6.452 6.308 6.336 116,196 +0.09(+1.45%)
Aug 06, 2008 6.355 6.380 6.234 6.246 129,122 -0.16(-2.43%)
Aug 05, 2008 6.489 6.489 6.389 6.402 189,534 -0.14(-2.19%)
Aug 04, 2008 6.576 6.726 6.545 6.545 203,275 -0.08(-1.22%)
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.