Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 31, 2005 5.969 6.093 5.969 6.015 100,744 +0.03(+0.52%)
May 27, 2005 6.012 6.031 5.938 5.984 65,130 -0.02(-0.41%)
May 26, 2005 5.922 6.012 5.869 6.009 157,854 +0.13(+2.28%)
May 25, 2005 5.906 5.931 5.797 5.875 231,647 +0.01(+0.16%)
May 24, 2005 6.000 6.000 5.866 5.866 192,505 -0.13(-2.18%)
May 23, 2005 5.975 5.997 5.888 5.997 125,128 +0.04(+0.73%)
May 20, 2005 5.938 5.959 5.860 5.953 191,221 +0.02(+0.42%)
May 19, 2005 6.062 6.109 5.860 5.928 168,121 -0.10(-1.71%)
May 18, 2005 5.984 6.031 5.950 6.031 126,090 +0.05(+0.83%)
May 17, 2005 6.109 6.109 5.959 5.981 168,762 -0.13(-2.09%)
May 16, 2005 6.140 6.140 6.047 6.109 131,545 -0.03(-0.51%)
May 13, 2005 6.184 6.187 6.087 6.140 113,257 -0.04(-0.71%)
May 12, 2005 6.196 6.196 6.109 6.184 97,856 +0.01(+0.15%)
May 11, 2005 6.202 6.224 6.149 6.174 115,182 +0.02(+0.30%)
May 10, 2005 6.143 6.218 6.109 6.156 107,481 +0.03(+0.51%)
May 09, 2005 6.146 6.221 6.125 6.125 126,411 -0.04(-0.71%)
May 06, 2005 6.187 6.224 6.146 6.168 89,835 -0.02(-0.35%)
May 05, 2005 6.215 6.234 6.162 6.190 55,184 -0.04(-0.65%)
May 04, 2005 6.218 6.234 6.125 6.230 118,711 +0.03(+0.45%)
May 03, 2005 6.224 6.224 6.168 6.202 94,969 -0.01(-0.20%)
May 02, 2005 6.202 6.230 6.159 6.215 98,819 +0.00(+0.05%)
Apr 29, 2005 6.234 6.234 6.156 6.212 43,955 +0.01(+0.15%)
Apr 28, 2005 6.212 6.224 6.115 6.202 53,259 -0.02(-0.40%)
Apr 27, 2005 6.227 6.234 6.078 6.227 201,488 +0.01(+0.20%)
Apr 26, 2005 6.202 6.234 6.128 6.215 199,563 +0.01(+0.20%)
Apr 25, 2005 6.100 6.202 6.100 6.202 239,668 +0.08(+1.27%)
Apr 22, 2005 6.125 6.187 6.096 6.125 89,835 +0.03(+0.51%)
Apr 21, 2005 6.187 6.202 6.059 6.093 97,856 -0.09(-1.51%)
Apr 20, 2005 6.196 6.206 6.109 6.187 75,397 -0.01(-0.15%)
Apr 19, 2005 6.215 6.215 6.103 6.196 119,994 +0.01(+0.20%)
Apr 18, 2005 6.146 6.215 5.984 6.184 130,903 +0.07(+1.12%)
Apr 15, 2005 6.109 6.190 6.109 6.115 97,215 +0.05(+0.87%)
Apr 14, 2005 6.184 6.184 6.062 6.062 77,322 -0.09(-1.47%)
Apr 13, 2005 6.171 6.234 6.143 6.153 98,177 -0.10(-1.64%)
Apr 12, 2005 6.333 6.333 6.234 6.255 128,978 -0.08(-1.23%)
Apr 11, 2005 6.333 6.333 6.259 6.333 163,950 +0.00(+0.00%)
Apr 08, 2005 6.302 6.333 6.265 6.333 127,374 +0.05(+0.84%)
Apr 07, 2005 6.249 6.312 6.171 6.280 231,005 +0.04(+0.70%)
Apr 06, 2005 6.234 6.243 6.171 6.237 75,397 +0.00(+0.05%)
Apr 05, 2005 6.084 6.240 6.084 6.234 94,648 +0.17(+2.83%)
Apr 04, 2005 6.050 6.156 6.037 6.062 141,170 +0.02(+0.26%)
Apr 01, 2005 6.140 6.168 6.031 6.047 93,364 -0.12(-2.02%)
Mar 31, 2005 6.047 6.171 6.015 6.171 69,301 +0.16(+2.59%)
Mar 30, 2005 6.050 6.106 6.015 6.015 73,151 -0.06(-0.97%)
Mar 29, 2005 5.978 6.078 5.934 6.075 55,505 +0.11(+1.83%)
Mar 28, 2005 6.140 6.168 5.934 5.966 121,919 -0.17(-2.84%)
Mar 24, 2005 6.187 6.234 6.078 6.140 122,240 -0.03(-0.51%)
Mar 23, 2005 6.240 6.240 6.156 6.171 110,048 -0.07(-1.10%)
Mar 22, 2005 6.249 6.259 6.209 6.240 66,093 +0.02(+0.25%)
Mar 21, 2005 6.343 6.343 6.218 6.224 129,299 -0.09(-1.38%)
Mar 18, 2005 6.255 6.312 6.234 6.312 76,360 +0.06(+0.90%)
Mar 17, 2005 6.252 6.265 6.234 6.255 175,179 -0.00(-0.05%)
Mar 16, 2005 6.249 6.265 6.218 6.259 80,852 +0.02(+0.25%)
Mar 15, 2005 6.234 6.255 6.221 6.243 104,915 +0.01(+0.10%)
Mar 14, 2005 6.221 6.249 6.221 6.237 71,547 +0.01(+0.20%)
Mar 11, 2005 6.265 6.265 6.218 6.224 120,315 +0.00(+0.05%)
Mar 10, 2005 6.296 6.327 6.221 6.221 165,233 -0.09(-1.43%)
Mar 09, 2005 6.280 6.358 6.262 6.312 148,228 +0.06(+0.95%)
Mar 08, 2005 6.290 6.312 6.221 6.252 137,641 -0.04(-0.59%)
Mar 07, 2005 6.280 6.312 6.249 6.290 99,781 +0.02(+0.40%)
Mar 04, 2005 6.240 6.287 6.224 6.265 102,669 +0.04(+0.65%)
Mar 03, 2005 6.246 6.252 6.209 6.224 148,228 -0.02(-0.25%)
Mar 02, 2005 6.234 6.249 6.206 6.240 88,231 +0.01(+0.10%)
Mar 01, 2005 6.227 6.252 6.209 6.234 102,669 +0.03(+0.45%)
Feb 28, 2005 6.240 6.240 6.196 6.206 55,505 -0.04(-0.65%)
Feb 25, 2005 6.227 6.246 6.171 6.246 190,900 +0.02(+0.35%)
Feb 24, 2005 6.227 6.234 6.218 6.224 109,086 -0.00(-0.05%)
Feb 23, 2005 6.234 6.234 6.187 6.227 125,769 +0.01(+0.10%)
Feb 22, 2005 6.246 6.246 6.156 6.221 157,854 +0.00(+0.00%)
Feb 18, 2005 6.274 6.299 6.218 6.221 116,144 -0.07(-1.14%)
Feb 17, 2005 6.290 6.305 6.265 6.293 133,149 -0.01(-0.20%)
Feb 16, 2005 6.265 6.305 6.255 6.305 94,006 -0.01(-0.10%)
Feb 15, 2005 6.280 6.312 6.240 6.312 116,786 +0.06(+1.00%)
Feb 14, 2005 6.296 6.312 6.234 6.249 209,509 -0.05(-0.74%)
Feb 11, 2005 6.287 6.352 6.234 6.296 192,505 +0.01(+0.20%)
Feb 10, 2005 6.296 6.312 6.246 6.283 142,453 -0.03(-0.44%)
Feb 09, 2005 6.262 6.312 6.249 6.312 116,465 +0.06(+1.00%)
Feb 08, 2005 6.280 6.293 6.221 6.249 104,594 +0.00(+0.00%)
Feb 07, 2005 6.234 6.290 6.234 6.249 113,257 -0.01(-0.20%)
Feb 04, 2005 6.230 6.262 6.206 6.262 118,069 +0.03(+0.50%)
Feb 03, 2005 6.212 6.280 6.212 6.230 111,011 +0.01(+0.10%)
Feb 02, 2005 6.187 6.265 6.187 6.224 103,952 -0.01(-0.10%)
Feb 01, 2005 6.234 6.280 6.218 6.230 112,936 +0.01(+0.10%)
Jan 31, 2005 6.224 6.243 6.202 6.224 95,931 +0.01(+0.10%)
Jan 28, 2005 6.234 6.259 6.218 6.218 95,610 +0.01(+0.15%)
Jan 27, 2005 6.227 6.234 6.187 6.209 198,921 -0.02(-0.35%)
Jan 26, 2005 6.206 6.234 6.202 6.230 314,103 +0.02(+0.25%)
Jan 25, 2005 6.218 6.227 6.202 6.215 79,247 -0.00(-0.05%)
Jan 24, 2005 6.234 6.234 6.202 6.218 1,022,201 -0.14(-2.21%)
Jan 21, 2005 6.421 6.436 6.312 6.358 66,093 -0.03(-0.49%)
Jan 20, 2005 6.358 6.436 6.358 6.389 133,470 +0.02(+0.29%)
Jan 19, 2005 6.308 6.389 6.299 6.371 106,519 +0.08(+1.29%)
Jan 18, 2005 6.280 6.355 6.252 6.290 118,711 +0.01(+0.10%)
Jan 14, 2005 6.293 6.327 6.280 6.283 50,051 -0.02(-0.40%)
Jan 13, 2005 6.280 6.312 6.265 6.308 98,819 +0.02(+0.30%)
Jan 12, 2005 6.255 6.290 6.246 6.290 73,472 +0.03(+0.50%)
Jan 11, 2005 6.265 6.265 6.237 6.259 44,917 -0.01(-0.10%)
Jan 10, 2005 6.268 6.268 6.249 6.265 45,559 +0.00(+0.00%)
Jan 07, 2005 6.265 6.268 6.240 6.265 47,484 -0.02(-0.40%)
Jan 06, 2005 6.330 6.330 6.237 6.290 179,350 -0.01(-0.10%)
Jan 05, 2005 6.265 6.327 6.265 6.296 83,097 +0.02(+0.35%)
Jan 04, 2005 6.249 6.280 6.240 6.274 35,934 +0.01(+0.20%)
Jan 03, 2005 6.249 6.265 6.237 6.262 65,130 +0.02(+0.40%)
Dec 31, 2004 6.249 6.249 6.234 6.237 111,332 -0.02(-0.25%)
Dec 30, 2004 6.240 6.252 6.234 6.252 122,240 +0.02(+0.30%)
Dec 29, 2004 6.249 6.249 6.234 6.234 79,568 -0.02(-0.35%)
Dec 28, 2004 6.237 6.255 6.237 6.255 76,360 +0.02(+0.35%)
Dec 27, 2004 6.234 6.240 6.234 6.234 115,502 +0.00(+0.00%)
Dec 23, 2004 6.234 6.249 6.234 6.234 653,875 -137.73(-95.67%)
Sep 27, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 24, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 23, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 22, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 21, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 20, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 17, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 16, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 15, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 14, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 13, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 10, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 09, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 08, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 07, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 03, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 02, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Sep 01, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 31, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 30, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 27, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 26, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 25, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 24, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 23, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 20, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 19, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 18, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 17, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 16, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 13, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 12, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 11, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 10, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 09, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 06, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 05, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 04, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 03, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Aug 02, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 30, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 29, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 28, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 27, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 26, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 23, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 22, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 21, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 20, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 19, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 16, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 15, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 14, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 13, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 12, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 09, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 08, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 07, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 06, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 02, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jul 01, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 30, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 29, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 28, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 25, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 24, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 23, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 22, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 21, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 18, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 17, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 16, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 15, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 14, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 10, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 09, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 08, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 07, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 04, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 03, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
Jun 02, 2004 143.96 143.96 143.96 143.96 0 +0.00(+0.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.