Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Sep 30, 2016 8.330 8.362 8.252 8.294 161,377 +0.03(+0.32%)
Sep 29, 2016 8.288 8.374 8.225 8.267 225,481 -0.02(-0.25%)
Sep 28, 2016 8.115 8.288 8.031 8.288 255,448 +0.22(+2.74%)
Sep 27, 2016 8.068 8.078 8.005 8.068 220,232 -0.03(-0.32%)
Sep 26, 2016 8.189 8.353 8.094 8.094 138,969 -0.07(-0.90%)
Sep 23, 2016 8.173 8.267 8.147 8.168 155,117 -0.06(-0.70%)
Sep 22, 2016 8.136 8.241 8.094 8.225 203,456 +0.22(+2.69%)
Sep 21, 2016 7.931 8.015 7.895 8.010 171,305 +0.17(+2.21%)
Sep 20, 2016 7.857 7.884 7.782 7.836 117,972 -0.01(-0.13%)
Sep 19, 2016 7.794 7.905 7.779 7.847 236,809 +0.17(+2.26%)
Sep 16, 2016 7.621 7.684 7.621 7.673 72,464 +0.02(+0.21%)
Sep 15, 2016 7.742 7.760 7.647 7.658 116,849 -0.06(-0.82%)
Sep 14, 2016 7.689 7.863 7.689 7.721 171,847 +0.00(+0.00%)
Sep 13, 2016 7.921 7.921 7.679 7.721 190,115 -0.23(-2.84%)
Sep 12, 2016 7.957 8.005 7.921 7.947 311,856 -0.07(-0.85%)
Sep 09, 2016 8.278 8.278 8.005 8.015 325,974 -0.34(-4.03%)
Sep 08, 2016 8.141 8.409 8.131 8.351 336,998 +0.30(+3.72%)
Sep 07, 2016 7.999 8.057 7.999 8.052 117,091 +0.08(+0.99%)
Sep 06, 2016 7.931 8.005 7.915 7.973 146,327 +0.06(+0.73%)
Sep 02, 2016 7.831 7.915 7.915 7.915 257,048 +0.17(+2.17%)
Sep 01, 2016 7.647 7.763 7.584 7.747 408,790 +0.08(+1.03%)
Aug 31, 2016 7.773 7.815 7.589 7.668 458,522 -0.11(-1.35%)
Aug 30, 2016 7.821 7.821 7.684 7.773 283,598 +0.04(+0.48%)
Aug 29, 2016 7.695 7.779 7.653 7.737 290,930 +0.00(+0.00%)
Aug 26, 2016 7.878 7.957 7.647 7.737 567,238 -0.08(-1.01%)
Aug 25, 2016 7.926 7.989 7.800 7.815 405,853 -0.12(-1.52%)
Aug 24, 2016 7.915 7.952 7.876 7.936 395,723 -0.01(-0.13%)
Aug 23, 2016 7.815 7.968 7.815 7.947 476,268 +0.14(+1.75%)
Aug 22, 2016 7.752 7.821 7.714 7.810 186,007 +0.01(+0.07%)
Aug 19, 2016 7.868 7.868 7.768 7.805 178,048 -0.03(-0.40%)
Aug 18, 2016 7.857 7.868 7.805 7.836 213,373 +0.06(+0.74%)
Aug 17, 2016 7.842 7.842 7.737 7.779 395,900 -0.07(-0.87%)
Aug 16, 2016 7.789 7.863 7.772 7.847 287,409 +0.05(+0.67%)
Aug 15, 2016 7.752 7.805 7.745 7.794 231,014 +0.08(+1.02%)
Aug 12, 2016 7.547 7.747 7.547 7.716 330,344 +0.22(+2.87%)
Aug 11, 2016 7.579 7.579 7.432 7.500 265,224 +0.01(+0.15%)
Aug 10, 2016 7.627 7.688 7.484 7.489 480,882 -0.14(-1.81%)
Aug 09, 2016 7.647 7.683 7.561 7.627 254,072 +0.02(+0.20%)
Aug 08, 2016 7.489 7.703 7.467 7.612 394,963 +0.18(+2.47%)
Aug 05, 2016 7.479 7.519 7.397 7.428 281,895 -0.03(-0.34%)
Aug 04, 2016 7.392 7.586 7.392 7.453 510,953 +0.08(+1.04%)
Aug 03, 2016 7.234 7.418 7.168 7.377 301,992 +0.19(+2.63%)
Aug 02, 2016 7.142 7.260 7.071 7.188 441,071 +0.08(+1.08%)
Aug 01, 2016 7.234 7.249 7.066 7.112 419,146 -0.14(-1.97%)
Jul 29, 2016 7.178 7.254 7.147 7.254 260,060 +0.05(+0.64%)
Jul 28, 2016 7.244 7.317 7.178 7.209 244,279 -0.07(-0.98%)
Jul 27, 2016 7.321 7.428 7.265 7.280 425,105 -0.04(-0.49%)
Jul 26, 2016 7.219 7.387 7.219 7.316 412,634 +0.05(+0.70%)
Jul 25, 2016 7.326 7.346 7.224 7.265 225,259 -0.08(-1.04%)
Jul 22, 2016 7.326 7.377 7.303 7.341 287,408 +0.05(+0.70%)
Jul 21, 2016 7.290 7.423 7.260 7.290 257,920 +0.01(+0.14%)
Jul 20, 2016 7.112 7.296 7.076 7.280 327,061 +0.17(+2.37%)
Jul 19, 2016 7.050 7.137 7.050 7.112 169,220 +0.02(+0.22%)
Jul 18, 2016 6.984 7.096 6.953 7.096 156,496 +0.14(+2.05%)
Jul 15, 2016 7.015 7.055 6.953 6.953 304,942 -0.06(-0.80%)
Jul 14, 2016 7.010 7.106 6.988 7.010 350,442 +0.07(+0.96%)
Jul 13, 2016 7.061 7.106 6.943 6.943 320,502 -0.10(-1.45%)
Jul 12, 2016 6.964 7.132 6.938 7.045 394,769 +0.16(+2.30%)
Jul 11, 2016 6.948 6.984 6.857 6.887 262,528 +0.02(+0.30%)
Jul 08, 2016 6.877 6.964 6.826 6.867 219,867 +0.04(+0.60%)
Jul 07, 2016 6.959 7.040 6.826 6.826 284,639 -0.04(-0.59%)
Jul 06, 2016 6.887 6.938 6.836 6.867 276,786 -0.05(-0.74%)
Jul 05, 2016 6.948 7.015 6.887 6.918 240,596 -0.10(-1.45%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.