Skip to main content
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, 2011 7.460 7.485 7.303 7.303 217,430 -0.10(-1.35%)
Oct 28, 2011 7.349 7.403 7.289 7.403 117,441 +0.07(+0.92%)
Oct 27, 2011 7.332 7.403 7.307 7.335 233,822 +0.10(+1.33%)
Oct 26, 2011 7.285 7.317 7.175 7.239 270,260 -0.04(-0.54%)
Oct 25, 2011 7.282 7.299 7.153 7.278 146,541 -0.03(-0.39%)
Oct 24, 2011 7.142 7.307 7.142 7.307 145,013 +0.15(+2.04%)
Oct 21, 2011 7.135 7.242 7.064 7.160 189,121 +0.06(+0.85%)
Oct 20, 2011 6.946 7.100 6.946 7.100 187,447 +0.12(+1.69%)
Oct 19, 2011 6.882 7.014 6.837 6.982 232,835 +0.10(+1.45%)
Oct 18, 2011 6.800 6.889 6.689 6.882 323,413 +0.04(+0.52%)
Oct 17, 2011 6.764 6.925 6.764 6.846 186,323 +0.03(+0.47%)
Oct 14, 2011 6.736 6.864 6.675 6.814 158,815 +0.12(+1.76%)
Oct 13, 2011 6.675 6.711 6.575 6.697 152,990 +0.00(+0.00%)
Oct 12, 2011 6.664 6.804 6.664 6.697 271,668 +0.06(+0.94%)
Oct 11, 2011 6.582 6.722 6.582 6.634 178,580 +0.00(+0.01%)
Oct 10, 2011 6.673 6.725 6.589 6.634 152,246 +0.03(+0.47%)
Oct 07, 2011 6.659 6.683 6.564 6.603 188,806 -0.01(-0.21%)
Oct 06, 2011 6.578 6.771 6.540 6.617 268,544 +0.08(+1.23%)
Oct 05, 2011 6.442 6.582 6.273 6.536 162,161 +0.14(+2.25%)
Oct 04, 2011 6.529 6.631 6.063 6.393 530,103 -0.25(-3.74%)
Oct 03, 2011 6.746 6.879 6.540 6.641 202,763 -0.08(-1.15%)
Sep 30, 2011 6.704 6.750 6.627 6.718 100,676 -0.02(-0.36%)
Sep 29, 2011 6.890 6.890 6.683 6.743 105,357 -0.02(-0.29%)
Sep 28, 2011 6.932 6.932 6.750 6.762 155,817 -0.13(-1.95%)
Sep 27, 2011 7.044 7.068 6.848 6.897 211,132 +0.01(+0.15%)
Sep 26, 2011 6.781 6.886 6.722 6.886 216,094 +0.16(+2.39%)
Sep 23, 2011 6.627 6.725 6.624 6.725 153,577 +0.03(+0.47%)
Sep 22, 2011 6.718 6.743 6.599 6.694 212,195 -0.16(-2.30%)
Sep 21, 2011 7.030 7.030 6.823 6.851 169,505 -0.12(-1.67%)
Sep 20, 2011 6.942 7.072 6.942 6.967 262,203 +0.04(+0.52%)
Sep 19, 2011 6.778 6.983 6.778 6.932 99,056 -0.01(-0.10%)
Sep 16, 2011 7.065 7.065 6.900 6.939 106,897 -0.08(-1.15%)
Sep 15, 2011 7.054 7.054 6.918 7.019 160,799 +0.08(+1.16%)
Sep 14, 2011 7.002 7.002 6.862 6.939 126,307 +0.01(+0.10%)
Sep 13, 2011 6.900 6.953 6.739 6.932 198,513 +0.06(+0.81%)
Sep 12, 2011 6.750 6.979 6.725 6.876 178,523 +0.01(+0.15%)
Sep 09, 2011 6.872 6.963 6.801 6.865 96,842 -0.07(-1.06%)
Sep 08, 2011 6.928 7.054 6.883 6.939 170,853 -0.06(-0.90%)
Sep 07, 2011 6.967 7.072 6.897 7.002 124,787 +0.15(+2.22%)
Sep 06, 2011 6.725 6.879 6.704 6.850 74,285 -0.02(-0.28%)
Sep 02, 2011 6.823 7.047 6.774 6.869 169,014 -0.07(-1.01%)
Sep 01, 2011 6.935 6.991 6.883 6.939 156,280 +0.00(+0.05%)
Aug 31, 2011 7.002 7.124 6.932 6.935 265,708 +0.02(+0.25%)
Aug 30, 2011 6.869 7.037 6.802 6.918 251,594 +0.07(+1.02%)
Aug 29, 2011 6.781 6.886 6.781 6.848 259,649 +0.10(+1.50%)
Aug 26, 2011 6.697 6.809 6.680 6.746 252,383 +0.05(+0.68%)
Aug 25, 2011 6.750 6.837 6.666 6.701 194,262 -0.04(-0.62%)
Aug 24, 2011 6.746 6.836 6.669 6.743 132,414 +0.02(+0.26%)
Aug 23, 2011 6.589 6.792 6.491 6.725 205,839 +0.11(+1.64%)
Aug 22, 2011 6.837 6.876 6.557 6.617 202,323 -0.13(-1.92%)
Aug 19, 2011 6.718 6.852 6.718 6.746 223,307 -0.15(-2.13%)
Aug 18, 2011 6.939 6.974 6.760 6.893 227,617 -0.20(-2.77%)
Aug 17, 2011 7.030 7.124 6.970 7.089 181,308 +0.08(+1.10%)
Aug 16, 2011 7.040 7.100 6.946 7.012 206,891 -0.09(-1.23%)
Aug 15, 2011 7.005 7.124 7.002 7.100 174,333 +0.13(+1.81%)
Aug 12, 2011 7.037 7.054 6.792 6.974 353,693 +0.01(+0.20%)
Aug 11, 2011 6.771 7.012 6.648 6.960 233,696 +0.29(+4.30%)
Aug 10, 2011 6.333 6.875 6.326 6.673 321,101 +0.10(+1.54%)
Aug 09, 2011 6.322 6.571 5.829 6.571 673,594 +0.78(+13.41%)
Aug 08, 2011 6.322 6.322 5.675 5.794 847,853 -0.68(-10.54%)
Aug 05, 2011 6.890 6.918 5.962 6.477 938,049 -0.25(-3.78%)
Aug 04, 2011 7.044 7.054 6.690 6.731 364,690 -0.34(-4.86%)
Aug 03, 2011 7.037 7.173 6.932 7.075 258,978 +0.01(+0.10%)
Aug 02, 2011 7.033 7.100 6.995 7.068 170,005 +0.00(+0.05%)
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.