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 (%)
Dec 30, 2011 7.635 7.695 7.621 7.660 102,153 -0.04(-0.46%)
Dec 29, 2011 7.688 7.738 7.581 7.695 212,934 -0.01(-0.19%)
Dec 28, 2011 7.703 7.742 7.535 7.710 154,269 +0.01(+0.09%)
Dec 27, 2011 7.660 7.756 7.638 7.703 190,987 +0.02(+0.23%)
Dec 23, 2011 7.592 7.692 7.592 7.685 160,264 +0.26(+3.46%)
Dec 21, 2011 7.464 7.517 7.374 7.428 175,700 -0.02(-0.34%)
Dec 20, 2011 7.439 7.537 7.360 7.453 180,998 +0.04(+0.58%)
Dec 19, 2011 7.367 7.467 7.296 7.410 206,583 +0.01(+0.19%)
Dec 16, 2011 7.335 7.415 7.314 7.396 216,390 +0.06(+0.78%)
Dec 15, 2011 7.496 7.528 7.249 7.339 256,899 -0.13(-1.77%)
Dec 14, 2011 7.385 7.524 7.374 7.471 184,944 +0.05(+0.67%)
Dec 13, 2011 7.621 7.706 7.392 7.421 407,532 -0.18(-2.35%)
Dec 12, 2011 7.663 7.663 7.572 7.599 154,123 -0.08(-1.07%)
Dec 09, 2011 7.738 7.742 7.660 7.681 133,154 -0.02(-0.32%)
Dec 08, 2011 7.760 7.760 7.617 7.706 175,428 -0.05(-0.69%)
Dec 07, 2011 7.788 7.831 7.678 7.760 188,582 -0.07(-0.87%)
Dec 06, 2011 7.753 7.831 7.705 7.827 147,306 +0.12(+1.57%)
Dec 05, 2011 7.695 7.827 7.674 7.706 257,227 -0.02(-0.23%)
Dec 02, 2011 7.742 7.802 7.663 7.724 167,992 -0.02(-0.23%)
Dec 01, 2011 7.731 7.742 7.635 7.742 195,528 -0.00(-0.05%)
Nov 30, 2011 7.778 7.778 7.685 7.745 191,545 +0.09(+1.12%)
Nov 29, 2011 7.485 7.663 7.483 7.660 152,791 +0.20(+2.68%)
Nov 28, 2011 7.414 7.542 7.321 7.460 260,332 +0.18(+2.50%)
Nov 25, 2011 7.342 7.399 7.271 7.278 117,710 -0.09(-1.16%)
Nov 23, 2011 7.560 7.638 7.360 7.364 241,326 -0.23(-3.05%)
Nov 22, 2011 7.392 7.674 7.346 7.596 364,050 +0.14(+1.91%)
Nov 21, 2011 7.428 7.453 7.285 7.453 230,798 -0.11(-1.51%)
Nov 18, 2011 7.531 7.613 7.496 7.567 138,698 +0.01(+0.14%)
Nov 17, 2011 7.599 7.603 7.442 7.556 135,733 -0.05(-0.70%)
Nov 16, 2011 7.496 7.667 7.496 7.610 234,436 +0.08(+1.04%)
Nov 15, 2011 7.499 7.617 7.496 7.531 142,917 +0.01(+0.09%)
Nov 14, 2011 7.517 7.581 7.439 7.524 138,272 +0.01(+0.14%)
Nov 11, 2011 7.674 7.695 7.481 7.513 160,368 -0.15(-2.00%)
Nov 10, 2011 7.439 7.667 7.364 7.667 182,662 +0.26(+3.47%)
Nov 09, 2011 7.471 7.506 7.353 7.410 161,175 -0.23(-3.03%)
Nov 08, 2011 7.592 7.660 7.414 7.642 281,467 +0.01(+0.19%)
Nov 07, 2011 7.492 7.628 7.428 7.628 153,268 +0.17(+2.25%)
Nov 04, 2011 7.449 7.489 7.415 7.460 159,362 -0.03(-0.43%)
Nov 03, 2011 7.392 7.492 7.225 7.492 278,633 +0.11(+1.55%)
Nov 02, 2011 7.321 7.424 7.200 7.378 250,651 +0.23(+3.19%)
Nov 01, 2011 7.264 7.335 7.057 7.150 212,253 -0.15(-2.10%)
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%)
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.