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, 2015 6.552 6.654 6.444 6.468 756,928 -0.05(-0.72%)
Nov 27, 2015 6.421 6.552 6.398 6.515 206,970 +0.05(+0.73%)
Nov 25, 2015 6.463 6.468 6.468 6.468 487,396 -0.04(-0.65%)
Nov 24, 2015 6.482 6.642 6.444 6.510 906,695 +0.12(+1.84%)
Nov 23, 2015 6.548 6.684 6.355 6.393 831,237 -0.14(-2.16%)
Nov 20, 2015 6.726 6.792 6.529 6.534 524,648 -0.20(-3.00%)
Nov 19, 2015 6.745 6.811 6.637 6.736 774,167 -0.07(-0.97%)
Nov 18, 2015 6.712 6.900 6.693 6.802 673,968 +0.12(+1.76%)
Nov 17, 2015 6.971 7.018 6.632 6.684 912,446 -0.28(-4.05%)
Nov 16, 2015 6.849 7.060 6.792 6.966 900,313 +0.10(+1.44%)
Nov 13, 2015 6.797 6.985 6.675 6.867 575,066 +0.01(+0.14%)
Nov 12, 2015 7.018 7.046 6.835 6.858 423,237 -0.25(-3.51%)
Nov 11, 2015 7.314 7.352 7.098 7.107 362,432 -0.22(-3.01%)
Nov 10, 2015 7.455 7.615 7.286 7.328 678,623 -0.13(-1.70%)
Nov 09, 2015 7.510 7.592 7.363 7.455 345,565 -0.13(-1.69%)
Nov 06, 2015 7.661 7.679 7.496 7.583 313,844 -0.10(-1.31%)
Nov 05, 2015 7.752 7.917 7.578 7.683 375,940 -0.11(-1.35%)
Nov 04, 2015 8.114 8.114 7.784 7.789 360,556 -0.30(-3.68%)
Nov 03, 2015 7.908 8.123 7.885 8.086 333,035 +0.25(+3.21%)
Nov 02, 2015 7.775 7.981 7.752 7.834 264,508 +0.03(+0.41%)
Oct 30, 2015 7.752 7.878 7.660 7.802 226,925 +0.08(+1.01%)
Oct 29, 2015 7.560 7.779 7.560 7.725 197,029 +0.12(+1.63%)
Oct 28, 2015 7.386 7.673 7.349 7.601 384,814 +0.29(+4.01%)
Oct 27, 2015 7.418 7.418 7.253 7.308 351,644 -0.16(-2.20%)
Oct 26, 2015 7.619 7.681 7.441 7.473 410,112 -0.18(-2.39%)
Oct 23, 2015 7.738 7.779 7.587 7.656 588,523 -0.10(-1.24%)
Oct 22, 2015 7.972 8.008 7.704 7.752 410,965 -0.16(-2.08%)
Oct 21, 2015 8.155 8.251 7.908 7.917 358,939 -0.22(-2.70%)
Oct 20, 2015 8.045 8.146 7.990 8.136 281,499 +0.11(+1.37%)
Oct 19, 2015 8.136 8.173 7.985 8.027 182,589 -0.14(-1.68%)
Oct 16, 2015 8.210 8.233 8.100 8.164 288,008 +0.00(+0.06%)
Oct 15, 2015 8.063 8.187 7.981 8.159 244,295 +0.05(+0.62%)
Oct 14, 2015 7.985 8.164 7.889 8.109 388,658 +0.11(+1.37%)
Oct 13, 2015 8.036 8.207 7.985 7.999 319,227 -0.13(-1.63%)
Oct 12, 2015 8.361 8.365 8.036 8.132 305,599 -0.23(-2.74%)
Oct 09, 2015 8.315 8.425 8.315 8.361 254,585 +0.08(+1.00%)
Oct 08, 2015 8.146 8.365 8.104 8.278 243,379 +0.13(+1.63%)
Oct 07, 2015 8.191 8.292 8.031 8.146 353,082 +0.07(+0.85%)
Oct 06, 2015 7.779 8.100 7.711 8.077 821,062 +0.39(+5.12%)
Oct 05, 2015 7.537 7.761 7.537 7.683 553,929 +0.23(+3.07%)
Oct 02, 2015 7.171 7.505 7.102 7.455 631,365 +0.23(+3.17%)
Oct 01, 2015 7.207 7.361 7.107 7.226 1,012,110 +0.07(+0.96%)
Sep 30, 2015 6.988 7.294 6.864 7.157 960,368 +0.26(+3.71%)
Sep 29, 2015 7.308 7.320 6.869 6.901 524,319 -0.37(-5.04%)
Sep 28, 2015 7.583 7.642 7.221 7.267 467,394 -0.38(-4.97%)
Sep 25, 2015 7.821 7.821 7.594 7.647 417,068 -0.11(-1.47%)
Sep 24, 2015 7.839 7.841 7.587 7.761 523,001 -0.17(-2.17%)
Sep 23, 2015 8.219 8.256 7.893 7.934 280,041 -0.23(-2.77%)
Sep 22, 2015 8.228 8.310 8.146 8.159 283,998 -0.11(-1.38%)
Sep 21, 2015 8.251 8.314 8.223 8.274 175,447 +0.03(+0.33%)
Sep 18, 2015 8.077 8.297 8.054 8.246 291,094 +0.02(+0.22%)
Sep 17, 2015 8.324 8.365 8.150 8.228 671,942 -0.05(-0.55%)
Sep 16, 2015 8.196 8.287 8.123 8.274 495,181 +0.15(+1.80%)
Sep 15, 2015 8.068 8.214 8.068 8.127 422,826 +0.03(+0.34%)
Sep 14, 2015 8.352 8.352 8.082 8.100 362,641 -0.26(-3.12%)
Sep 11, 2015 8.640 8.727 8.283 8.361 401,002 -0.38(-4.35%)
Sep 10, 2015 8.924 8.960 8.713 8.741 287,150 -0.19(-2.10%)
Sep 09, 2015 9.244 9.244 8.901 8.928 258,844 -0.31(-3.37%)
Sep 08, 2015 9.203 9.271 9.171 9.239 269,777 +0.09(+0.95%)
Sep 04, 2015 9.134 9.152 9.152 9.152 258,075 -0.05(-0.60%)
Sep 03, 2015 9.043 9.221 9.043 9.207 293,170 +0.17(+1.92%)
Sep 02, 2015 9.056 9.116 8.887 9.033 338,266 +0.10(+1.13%)
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.