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, 2018 6.633 6.757 6.523 6.750 840,589 +0.14(+2.08%)
Nov 29, 2018 6.468 6.640 6.454 6.613 487,755 +0.17(+2.67%)
Nov 28, 2018 6.392 6.454 6.296 6.441 352,831 +0.05(+0.75%)
Nov 27, 2018 6.406 6.496 6.379 6.392 232,044 -0.07(-1.06%)
Nov 26, 2018 6.530 6.604 6.392 6.461 369,135 -0.03(-0.42%)
Nov 23, 2018 6.496 6.551 6.399 6.489 132,250 -0.08(-1.26%)
Nov 21, 2018 6.571 6.571 6.571 0 +0.06(+0.95%)
Nov 20, 2018 6.674 6.674 6.427 6.509 316,890 -0.17(-2.57%)
Nov 19, 2018 6.750 6.831 6.674 6.681 238,566 -0.06(-0.82%)
Nov 16, 2018 6.778 6.843 6.729 6.736 252,293 -0.02(-0.31%)
Nov 15, 2018 6.736 6.833 6.736 6.757 216,437 -0.01(-0.10%)
Nov 14, 2018 6.929 6.977 6.743 6.764 424,032 -0.10(-1.47%)
Nov 13, 2018 7.058 7.098 6.723 6.865 516,954 -0.19(-2.74%)
Nov 12, 2018 7.212 7.212 7.038 7.058 140,308 -0.15(-2.04%)
Nov 09, 2018 7.285 7.285 7.112 7.205 237,958 -0.08(-1.10%)
Nov 08, 2018 7.372 7.498 7.265 7.285 178,954 -0.07(-0.91%)
Nov 07, 2018 7.265 7.372 7.265 7.352 192,959 +0.18(+2.51%)
Nov 06, 2018 7.132 7.178 7.052 7.172 183,524 +0.06(+0.84%)
Nov 05, 2018 6.932 7.125 6.918 7.112 214,178 +0.23(+3.29%)
Nov 02, 2018 6.985 7.018 6.878 6.885 186,645 -0.09(-1.34%)
Nov 01, 2018 6.932 7.052 6.905 6.978 177,454 +0.08(+1.16%)
Oct 31, 2018 6.885 7.038 6.885 6.898 382,036 +0.10(+1.47%)
Oct 30, 2018 6.958 7.112 6.738 6.798 688,752 -0.18(-2.58%)
Oct 29, 2018 7.245 7.272 6.872 6.978 208,484 -0.19(-2.60%)
Oct 26, 2018 7.378 7.378 7.092 7.165 313,876 -0.29(-3.93%)
Oct 25, 2018 7.358 7.458 7.278 7.458 250,189 +0.20(+2.75%)
Oct 24, 2018 7.605 7.611 7.225 7.258 246,168 -0.34(-4.47%)
Oct 23, 2018 7.591 7.638 7.352 7.598 475,934 -0.10(-1.30%)
Oct 22, 2018 7.858 7.858 7.665 7.698 106,323 -0.12(-1.53%)
Oct 19, 2018 7.818 7.871 7.771 7.818 95,123 +0.03(+0.34%)
Oct 18, 2018 7.785 7.892 7.771 7.791 158,716 -0.01(-0.17%)
Oct 17, 2018 7.925 7.925 7.758 7.805 176,079 -0.13(-1.60%)
Oct 16, 2018 7.765 7.958 7.711 7.931 157,476 +0.22(+2.85%)
Oct 15, 2018 7.771 7.805 7.651 7.711 475,781 -0.05(-0.69%)
Oct 12, 2018 7.938 7.978 7.671 7.765 600,446 -0.11(-1.35%)
Oct 11, 2018 8.038 8.038 7.778 7.871 417,304 -0.20(-2.48%)
Oct 10, 2018 8.211 8.218 8.031 8.071 233,351 -0.13(-1.62%)
Oct 09, 2018 8.071 8.218 8.045 8.205 94,331 +0.13(+1.57%)
Oct 08, 2018 8.118 8.151 8.025 8.078 92,178 -0.03(-0.41%)
Oct 05, 2018 8.138 8.231 8.078 8.111 150,186 -0.04(-0.49%)
Oct 04, 2018 8.305 8.305 8.125 8.151 107,685 -0.14(-1.69%)
Oct 03, 2018 8.271 8.358 8.271 8.291 129,831 +0.03(+0.32%)
Oct 02, 2018 8.278 8.325 8.238 8.265 247,605 +0.00(+0.00%)
Oct 01, 2018 8.218 8.298 8.191 8.265 262,570 +0.13(+1.56%)
Sep 28, 2018 7.998 8.145 7.991 8.138 216,202 +0.16(+2.01%)
Sep 27, 2018 7.858 7.978 7.838 7.978 222,894 +0.17(+2.13%)
Sep 26, 2018 7.898 7.951 7.805 7.811 272,681 -0.12(-1.51%)
Sep 25, 2018 8.031 8.038 7.891 7.931 252,528 -0.07(-0.92%)
Sep 24, 2018 8.058 8.105 7.998 8.005 180,881 -0.03(-0.33%)
Sep 21, 2018 8.105 8.151 8.005 8.031 184,695 -0.05(-0.58%)
Sep 20, 2018 8.098 8.131 8.051 8.078 144,461 +0.02(+0.25%)
Sep 19, 2018 8.011 8.065 8.011 8.058 103,951 +0.05(+0.58%)
Sep 18, 2018 8.065 8.071 7.965 8.011 78,280 -0.03(-0.41%)
Sep 17, 2018 8.065 8.091 8.025 8.045 74,530 -0.03(-0.41%)
Sep 14, 2018 8.131 8.131 8.011 8.078 105,775 -0.06(-0.74%)
Sep 13, 2018 8.211 8.218 8.118 8.138 99,676 -0.05(-0.57%)
Sep 12, 2018 8.151 8.231 8.151 8.185 123,498 +0.03(+0.41%)
Sep 11, 2018 8.085 8.165 8.071 8.151 161,340 +0.06(+0.74%)
Sep 10, 2018 8.051 8.091 8.051 8.091 201,437 +0.11(+1.34%)
Sep 07, 2018 8.025 8.078 7.965 7.985 165,940 -0.09(-1.07%)
Sep 06, 2018 8.145 8.178 8.051 8.071 113,240 -0.05(-0.66%)
Sep 05, 2018 8.178 8.178 8.031 8.125 146,507 -0.05(-0.65%)
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.