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, 2013 9.968 10.00 9.872 9.964 132,809 +0.00(+0.04%)
Oct 30, 2013 9.960 10.01 9.904 9.960 265,400 +0.05(+0.48%)
Oct 29, 2013 9.817 9.940 9.797 9.912 207,990 +0.12(+1.26%)
Oct 28, 2013 9.920 9.960 9.777 9.789 190,097 -0.09(-0.89%)
Oct 25, 2013 9.848 9.934 9.844 9.876 185,284 +0.02(+0.24%)
Oct 24, 2013 9.884 9.956 9.836 9.852 326,714 -0.08(-0.80%)
Oct 23, 2013 9.892 9.944 9.860 9.932 178,664 +0.08(+0.82%)
Oct 22, 2013 9.844 9.924 9.825 9.851 243,413 +0.04(+0.42%)
Oct 21, 2013 9.789 9.844 9.757 9.811 228,993 +0.05(+0.51%)
Oct 18, 2013 9.844 9.872 9.757 9.761 274,267 -0.06(-0.65%)
Oct 17, 2013 9.805 9.844 9.741 9.824 218,874 +0.02(+0.16%)
Oct 16, 2013 9.813 9.848 9.725 9.809 320,199 +0.02(+0.20%)
Oct 15, 2013 9.860 9.872 9.765 9.789 189,506 -0.09(-0.89%)
Oct 14, 2013 9.753 9.884 9.745 9.876 125,122 +0.05(+0.53%)
Oct 11, 2013 9.725 9.825 9.725 9.825 151,145 +0.08(+0.86%)
Oct 10, 2013 9.745 9.828 9.729 9.741 280,474 +0.00(+0.04%)
Oct 09, 2013 9.741 9.769 9.641 9.737 222,067 +0.00(+0.04%)
Oct 08, 2013 9.872 9.872 9.705 9.733 180,551 -0.11(-1.10%)
Oct 07, 2013 9.709 9.876 9.709 9.840 159,045 +0.08(+0.78%)
Oct 04, 2013 9.733 9.856 9.733 9.765 153,339 +0.00(+0.04%)
Oct 03, 2013 9.836 9.892 9.733 9.761 155,853 -0.11(-1.09%)
Oct 02, 2013 9.789 9.917 9.733 9.868 266,587 +0.06(+0.57%)
Oct 01, 2013 9.836 9.880 9.797 9.813 311,866 -0.04(-0.41%)
Sep 27, 2013 9.813 9.868 9.729 9.852 233,462 +0.04(+0.45%)
Sep 26, 2013 9.769 9.856 9.721 9.809 356,922 +0.04(+0.41%)
Sep 25, 2013 9.757 9.769 9.681 9.769 398,074 +0.05(+0.49%)
Sep 24, 2013 9.661 9.781 9.593 9.721 287,793 +0.06(+0.62%)
Sep 23, 2013 9.665 9.733 9.661 9.661 205,218 -0.00(-0.04%)
Sep 20, 2013 9.661 9.721 9.623 9.665 225,305 -0.04(-0.45%)
Sep 19, 2013 9.661 9.761 9.621 9.709 382,577 +0.02(+0.16%)
Sep 18, 2013 9.601 9.705 9.481 9.693 604,272 +0.07(+0.75%)
Sep 17, 2013 9.809 9.809 9.593 9.621 465,493 -0.13(-1.35%)
Sep 16, 2013 9.836 9.820 9.637 9.753 573,739 -0.06(-0.57%)
Sep 13, 2013 9.860 9.876 9.769 9.809 482,242 -0.06(-0.61%)
Sep 12, 2013 9.864 9.884 9.836 9.868 702,824 +0.01(+0.06%)
Sep 11, 2013 9.769 9.872 9.745 9.862 990,801 +0.12(+1.21%)
Sep 10, 2013 9.805 9.948 9.625 9.745 5,702,022 -0.74(-7.08%)
Sep 09, 2013 10.41 10.49 10.35 10.49 118,346 +0.08(+0.73%)
Sep 06, 2013 10.35 10.49 10.35 10.41 166,394 +0.05(+0.50%)
Sep 05, 2013 10.27 10.44 10.18 10.36 200,656 +0.14(+1.33%)
Sep 04, 2013 10.20 10.26 10.20 10.22 137,817 -0.02(-0.16%)
Sep 03, 2013 10.34 10.42 10.23 10.24 111,029 -0.05(-0.51%)
Aug 30, 2013 10.29 10.32 10.23 10.29 202,408 +0.02(+0.16%)
Aug 29, 2013 10.26 10.30 10.21 10.28 127,515 +0.03(+0.27%)
Aug 28, 2013 10.29 10.32 10.23 10.25 95,302 +0.00(+0.00%)
Aug 27, 2013 10.20 10.30 10.14 10.25 253,444 +0.02(+0.16%)
Aug 26, 2013 10.36 10.37 10.23 10.23 130,480 -0.08(-0.74%)
Aug 23, 2013 10.22 10.33 10.15 10.31 120,357 +0.13(+1.26%)
Aug 22, 2013 10.17 10.29 10.12 10.18 195,437 +0.06(+0.63%)
Aug 21, 2013 10.14 10.29 10.07 10.12 200,047 -0.07(-0.67%)
Aug 20, 2013 9.992 10.26 9.944 10.18 239,086 +0.14(+1.35%)
Aug 19, 2013 10.14 10.18 10.04 10.05 143,966 -0.13(-1.29%)
Aug 16, 2013 10.28 10.31 10.18 10.18 151,338 -0.03(-0.27%)
Aug 15, 2013 10.18 10.30 10.15 10.21 201,181 -0.11(-1.11%)
Aug 14, 2013 10.41 10.47 10.28 10.32 87,297 -0.06(-0.59%)
Aug 13, 2013 10.54 10.55 10.29 10.38 274,387 -0.08(-0.79%)
Aug 12, 2013 10.50 10.53 10.41 10.47 125,196 -0.02(-0.17%)
Aug 09, 2013 10.44 10.52 10.38 10.48 132,201 +0.08(+0.72%)
Aug 08, 2013 10.46 10.47 10.38 10.41 115,178 +0.02(+0.21%)
Aug 07, 2013 10.33 10.46 10.24 10.39 94,954 +0.01(+0.08%)
Aug 06, 2013 10.45 10.52 10.37 10.38 217,829 -0.11(-1.09%)
Aug 05, 2013 10.55 10.61 10.44 10.49 162,079 -0.10(-0.93%)
Aug 02, 2013 10.62 10.62 10.47 10.59 207,411 -0.03(-0.26%)
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.