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, 2012 8.547 8.579 8.509 8.554 242,129 +0.01(+0.18%)
Oct 26, 2012 8.577 8.539 8.539 8.539 147,052 -0.03(-0.31%)
Oct 25, 2012 8.558 8.569 8.504 8.566 150,321 +0.04(+0.44%)
Oct 24, 2012 8.569 8.577 8.491 8.528 140,086 -0.01(-0.09%)
Oct 23, 2012 8.502 8.551 8.468 8.536 155,675 +0.03(+0.35%)
Oct 19, 2012 8.498 8.542 8.464 8.506 518,526 +0.00(+0.04%)
Oct 18, 2012 8.502 8.536 8.472 8.502 256,802 +0.02(+0.27%)
Oct 17, 2012 8.506 8.537 8.472 8.479 236,191 +0.00(+0.04%)
Oct 16, 2012 8.558 8.569 8.442 8.476 396,617 -0.03(-0.35%)
Oct 15, 2012 8.551 8.558 8.446 8.506 361,260 +0.00(+0.00%)
Oct 12, 2012 8.498 8.536 8.382 8.506 476,636 +0.01(+0.13%)
Oct 11, 2012 8.404 8.553 8.404 8.494 150,591 +0.07(+0.89%)
Oct 10, 2012 8.562 8.601 8.401 8.419 193,212 -0.18(-2.05%)
Oct 09, 2012 8.566 8.603 8.513 8.596 268,815 +0.04(+0.44%)
Oct 08, 2012 8.577 8.577 8.453 8.558 267,731 +0.00(+0.04%)
Oct 05, 2012 8.577 8.577 8.528 8.554 84,254 +0.03(+0.39%)
Oct 04, 2012 8.588 8.599 8.506 8.521 219,962 -0.03(-0.34%)
Oct 03, 2012 8.502 8.554 8.449 8.551 152,785 +0.07(+0.88%)
Oct 02, 2012 8.607 8.626 8.461 8.476 296,541 -0.13(-1.48%)
Oct 01, 2012 8.588 8.682 8.566 8.603 245,745 +0.00(+0.04%)
Sep 28, 2012 8.551 8.622 8.547 8.599 143,828 +0.02(+0.22%)
Sep 27, 2012 8.532 8.603 8.513 8.581 233,268 +0.03(+0.31%)
Sep 26, 2012 8.573 8.577 8.449 8.554 137,084 -0.00(-0.04%)
Sep 25, 2012 8.569 8.577 8.517 8.558 377,775 +0.04(+0.44%)
Sep 24, 2012 8.468 8.521 8.408 8.521 251,782 +0.05(+0.62%)
Sep 21, 2012 8.476 8.476 8.446 8.468 168,846 +0.02(+0.27%)
Sep 20, 2012 8.412 8.461 8.363 8.446 238,676 +0.02(+0.27%)
Sep 19, 2012 8.371 8.427 8.344 8.423 240,709 +0.07(+0.78%)
Sep 18, 2012 8.285 8.367 8.101 8.358 307,323 +0.09(+1.11%)
Sep 17, 2012 8.311 8.326 8.251 8.266 136,406 -0.01(-0.18%)
Sep 14, 2012 8.352 8.374 8.258 8.281 386,251 -0.03(-0.32%)
Sep 13, 2012 8.386 8.393 8.303 8.307 281,115 -0.04(-0.49%)
Sep 12, 2012 8.352 8.446 8.333 8.348 228,155 -0.03(-0.40%)
Sep 11, 2012 8.434 8.539 8.378 8.382 189,630 -0.08(-0.97%)
Sep 10, 2012 8.449 8.569 8.446 8.464 144,255 -0.03(-0.40%)
Sep 07, 2012 8.431 8.562 8.431 8.498 248,222 +0.01(+0.18%)
Sep 06, 2012 8.626 8.663 8.468 8.483 334,342 -0.14(-1.61%)
Sep 05, 2012 8.685 8.693 8.596 8.622 174,375 +0.00(+0.04%)
Sep 04, 2012 8.603 8.652 8.592 8.618 153,166 -0.01(-0.17%)
Aug 31, 2012 8.655 8.685 8.614 8.633 146,008 +0.03(+0.30%)
Aug 30, 2012 8.554 8.663 8.554 8.607 152,686 +0.00(+0.00%)
Aug 29, 2012 8.577 8.644 8.543 8.607 86,024 +0.01(+0.17%)
Aug 27, 2012 8.569 8.655 8.569 8.592 205,358 -0.01(-0.09%)
Aug 24, 2012 8.603 8.611 8.513 8.599 281,209 +0.02(+0.22%)
Aug 23, 2012 8.539 8.596 8.513 8.581 161,544 +0.02(+0.22%)
Aug 22, 2012 8.566 8.596 8.419 8.562 247,355 -0.00(-0.04%)
Aug 21, 2012 8.551 8.614 8.546 8.566 199,972 +0.01(+0.09%)
Aug 20, 2012 8.536 8.592 8.536 8.558 118,426 +0.02(+0.26%)
Aug 17, 2012 8.652 8.652 8.528 8.536 150,631 -0.06(-0.74%)
Aug 16, 2012 8.569 8.618 8.551 8.599 148,701 +0.00(+0.00%)
Aug 15, 2012 8.596 8.693 8.573 8.599 180,458 -0.07(-0.78%)
Aug 14, 2012 8.700 8.700 8.640 8.667 179,145 +0.00(+0.04%)
Aug 13, 2012 8.922 8.929 8.596 8.663 266,984 -0.23(-2.53%)
Aug 10, 2012 8.837 8.962 8.837 8.888 252,486 -0.04(-0.41%)
Aug 09, 2012 8.770 9.017 8.770 8.925 193,178 +0.10(+1.09%)
Aug 08, 2012 8.626 8.921 8.626 8.829 299,061 +0.13(+1.53%)
Aug 07, 2012 8.567 8.722 8.567 8.696 208,964 +0.10(+1.20%)
Aug 06, 2012 8.667 8.674 8.508 8.593 191,272 -0.08(-0.89%)
Aug 03, 2012 8.722 8.733 8.582 8.671 272,014 +0.01(+0.13%)
Aug 02, 2012 8.549 8.733 8.549 8.660 209,225 +0.04(+0.47%)
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.