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 (%)
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%)
May 01, 2007 7.767 7.829 7.761 7.783 197,638 +0.02(+0.20%)
Apr 30, 2007 7.720 7.773 7.714 7.767 102,348 +0.01(+0.16%)
Apr 27, 2007 7.745 7.764 7.730 7.755 105,236 +0.03(+0.36%)
Apr 26, 2007 7.695 7.761 7.683 7.727 173,575 +0.02(+0.20%)
Apr 25, 2007 7.786 7.789 7.702 7.711 154,004 -0.02(-0.24%)
Apr 24, 2007 7.730 7.783 7.699 7.730 158,495 -0.05(-0.60%)
Apr 23, 2007 7.714 7.792 7.689 7.776 172,933 +0.08(+1.09%)
Apr 20, 2007 7.708 7.789 7.669 7.692 220,739 -0.05(-0.60%)
Apr 19, 2007 7.742 7.789 7.736 7.739 165,233 -0.04(-0.52%)
Apr 18, 2007 7.683 7.792 7.642 7.780 188,334 +0.10(+1.26%)
Apr 17, 2007 7.639 7.699 7.627 7.683 175,500 +0.04(+0.53%)
Apr 16, 2007 7.699 7.792 7.636 7.642 234,214 -0.05(-0.69%)
Apr 13, 2007 7.636 7.727 7.636 7.695 136,678 +0.06(+0.78%)
Apr 12, 2007 7.702 7.714 7.593 7.636 196,355 -0.06(-0.81%)
Apr 11, 2007 7.795 7.795 7.699 7.699 199,884 -0.12(-1.59%)
Apr 10, 2007 7.792 7.960 7.792 7.823 154,966 +0.03(+0.36%)
Apr 09, 2007 7.748 7.963 7.748 7.795 172,933 +0.03(+0.40%)
Apr 05, 2007 7.652 7.901 7.636 7.764 227,476 +0.13(+1.67%)
Apr 04, 2007 7.730 7.730 7.636 7.636 111,332 -0.06(-0.77%)
Apr 03, 2007 7.699 7.758 7.661 7.695 62,564 +0.04(+0.57%)
Apr 02, 2007 7.652 7.727 7.608 7.652 124,165 +0.07(+0.90%)
Mar 30, 2007 7.418 7.605 7.412 7.583 179,992 +0.13(+1.80%)
Mar 29, 2007 7.480 7.511 7.387 7.449 262,127 -0.07(-0.87%)
Mar 28, 2007 7.580 7.658 7.480 7.515 168,762 -0.07(-0.86%)
Mar 27, 2007 7.652 7.683 7.574 7.580 181,917 -0.13(-1.74%)
Mar 26, 2007 7.708 7.792 7.667 7.714 171,650 -0.03(-0.44%)
Mar 23, 2007 7.646 7.792 7.639 7.748 138,282 +0.10(+1.35%)
Mar 22, 2007 7.558 7.683 7.511 7.646 162,025 +0.09(+1.20%)
Mar 21, 2007 7.515 7.630 7.480 7.555 237,422 +0.04(+0.50%)
Mar 20, 2007 7.387 7.605 7.362 7.518 271,111 +0.12(+1.69%)
Mar 19, 2007 7.356 7.418 7.312 7.393 166,516 +0.02(+0.30%)
Mar 16, 2007 7.365 7.443 7.365 7.371 99,140 +0.01(+0.13%)
Mar 15, 2007 7.334 7.396 7.293 7.362 126,090 +0.05(+0.73%)
Mar 14, 2007 7.340 7.402 7.309 7.309 134,753 -0.02(-0.21%)
Mar 13, 2007 7.306 7.446 7.271 7.324 103,631 +0.02(+0.26%)
Mar 12, 2007 7.328 7.368 7.281 7.306 173,575 -0.01(-0.13%)
Mar 09, 2007 7.356 7.356 7.293 7.315 175,179 +0.02(+0.30%)
Mar 08, 2007 7.293 7.320 7.253 7.293 122,240 +0.05(+0.73%)
Mar 07, 2007 7.309 7.374 7.119 7.240 589,065 -0.11(-1.44%)
Mar 06, 2007 7.387 7.540 7.328 7.346 152,078 +0.02(+0.21%)
Mar 05, 2007 7.281 7.377 7.247 7.331 152,399 +0.03(+0.43%)
Mar 02, 2007 7.262 7.353 7.219 7.300 252,502 +0.04(+0.51%)
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.