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 (%)
Nov 30, 2012 8.482 8.547 8.371 8.402 338,056 +0.01(+0.14%)
Nov 29, 2012 8.333 8.447 8.333 8.390 302,770 +0.03(+0.41%)
Nov 28, 2012 8.318 8.363 8.291 8.356 303,939 +0.07(+0.83%)
Nov 27, 2012 8.322 8.322 8.238 8.287 247,955 +0.02(+0.18%)
Nov 26, 2012 8.356 8.363 8.203 8.272 356,217 -0.03(-0.34%)
Nov 23, 2012 8.325 8.325 8.272 8.301 92,799 +0.03(+0.35%)
Nov 21, 2012 8.261 8.314 8.222 8.272 295,811 +0.06(+0.74%)
Nov 20, 2012 8.199 8.238 8.173 8.211 391,673 +0.02(+0.28%)
Nov 19, 2012 8.169 8.241 8.165 8.188 392,035 +0.08(+0.94%)
Nov 16, 2012 7.955 8.151 7.852 8.112 388,424 +0.22(+2.80%)
Nov 15, 2012 8.016 8.016 7.646 7.891 461,702 -0.10(-1.19%)
Nov 14, 2012 8.215 8.299 7.959 7.986 197,985 -0.24(-2.92%)
Nov 13, 2012 8.325 8.325 8.200 8.226 229,836 -0.06(-0.70%)
Nov 12, 2012 8.502 8.532 8.269 8.285 372,851 -0.18(-2.12%)
Nov 09, 2012 8.573 8.573 8.446 8.464 281,737 -0.09(-1.05%)
Nov 08, 2012 8.562 8.584 8.528 8.554 194,360 -0.01(-0.09%)
Nov 07, 2012 8.558 8.596 8.517 8.562 337,985 +0.01(+0.18%)
Nov 06, 2012 8.521 8.562 8.521 8.547 140,137 +0.03(+0.31%)
Nov 05, 2012 8.517 8.551 8.506 8.521 210,413 +0.01(+0.13%)
Nov 02, 2012 8.640 8.652 8.509 8.509 154,482 -0.10(-1.22%)
Nov 01, 2012 8.547 8.622 8.547 8.614 161,760 +0.06(+0.70%)
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%)
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.