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 31, 2019 6.239 6.294 6.183 6.262 368,109 +0.04(+0.64%)
Dec 30, 2019 6.357 6.397 6.207 6.223 553,873 -0.14(-2.24%)
Dec 27, 2019 6.548 6.548 6.334 6.365 631,639 -0.15(-2.31%)
Dec 26, 2019 6.468 6.540 6.429 6.516 322,307 +0.09(+1.36%)
Dec 24, 2019 6.413 6.429 6.350 6.429 359,152 +0.03(+0.50%)
Dec 23, 2019 6.413 6.476 6.365 6.397 827,891 -0.02(-0.25%)
Dec 20, 2019 6.460 6.484 6.389 6.413 715,403 -0.02(-0.25%)
Dec 19, 2019 6.468 6.500 6.381 6.429 484,217 -0.02(-0.37%)
Dec 18, 2019 6.342 6.460 6.342 6.453 531,656 +0.11(+1.75%)
Dec 17, 2019 6.294 6.397 6.250 6.342 738,503 +0.16(+2.56%)
Dec 16, 2019 6.088 6.191 6.072 6.183 494,813 +0.15(+2.50%)
Dec 13, 2019 6.135 6.135 5.937 6.032 482,907 -0.09(-1.42%)
Dec 12, 2019 6.032 6.175 6.032 6.120 733,399 +0.06(+1.05%)
Dec 11, 2019 6.001 6.072 5.953 6.056 609,111 +0.10(+1.60%)
Dec 10, 2019 5.779 6.017 5.779 5.961 1,051,628 +0.17(+3.01%)
Dec 09, 2019 5.581 5.810 5.581 5.787 680,896 +0.19(+3.40%)
Dec 06, 2019 5.541 5.628 5.541 5.596 777,217 +0.06(+1.00%)
Dec 05, 2019 5.549 5.596 5.525 5.541 883,185 -0.01(-0.14%)
Dec 04, 2019 5.549 5.565 5.493 5.549 885,158 +0.04(+0.72%)
Dec 03, 2019 5.541 5.549 5.470 5.509 1,086,720 -0.04(-0.71%)
Dec 02, 2019 5.660 5.684 5.541 5.549 894,413 -0.08(-1.41%)
Nov 29, 2019 5.676 5.731 5.589 5.628 320,802 +0.01(+0.14%)
Nov 27, 2019 5.589 5.644 5.501 5.620 416,173 +0.04(+0.71%)
Nov 26, 2019 5.715 5.755 5.557 5.581 313,207 -0.11(-1.95%)
Nov 25, 2019 5.715 5.771 5.684 5.692 542,759 +0.00(+0.00%)
Nov 22, 2019 5.652 5.731 5.628 5.692 259,493 +0.06(+0.98%)
Nov 21, 2019 5.557 5.652 5.501 5.636 363,136 +0.10(+1.72%)
Nov 20, 2019 5.501 5.557 5.446 5.541 504,311 +0.07(+1.30%)
Nov 19, 2019 5.589 5.604 5.462 5.470 440,675 -0.13(-2.27%)
Nov 18, 2019 5.763 5.763 5.557 5.596 567,490 -0.16(-2.75%)
Nov 15, 2019 5.684 5.779 5.684 5.755 430,428 +0.04(+0.69%)
Nov 14, 2019 5.771 5.787 5.684 5.715 359,952 -0.04(-0.65%)
Nov 13, 2019 5.821 5.836 5.730 5.753 386,375 -0.10(-1.69%)
Nov 12, 2019 5.851 5.950 5.806 5.851 331,655 +0.00(+0.00%)
Nov 11, 2019 5.882 5.882 5.806 5.851 348,943 -0.06(-1.03%)
Nov 08, 2019 5.912 5.950 5.844 5.912 330,342 -0.02(-0.38%)
Nov 07, 2019 6.056 6.108 5.904 5.935 320,427 -0.09(-1.51%)
Nov 06, 2019 6.079 6.100 5.973 6.026 288,580 -0.04(-0.63%)
Nov 05, 2019 6.155 6.162 5.973 6.064 425,373 -0.05(-0.87%)
Nov 04, 2019 6.109 6.190 6.094 6.117 289,143 +0.08(+1.26%)
Nov 01, 2019 5.950 6.086 5.950 6.041 334,163 +0.08(+1.27%)
Oct 31, 2019 6.018 6.018 5.927 5.965 127,506 -0.04(-0.63%)
Oct 30, 2019 5.995 6.026 5.957 6.003 317,879 +0.02(+0.38%)
Oct 29, 2019 5.950 6.018 5.935 5.980 172,319 +0.01(+0.13%)
Oct 28, 2019 6.049 6.117 5.957 5.973 269,483 -0.05(-0.88%)
Oct 25, 2019 6.071 6.079 6.011 6.026 340,356 -0.02(-0.25%)
Oct 24, 2019 6.094 6.102 6.018 6.041 206,195 -0.04(-0.62%)
Oct 23, 2019 6.102 6.124 6.033 6.079 253,759 -0.02(-0.25%)
Oct 22, 2019 6.094 6.164 6.056 6.094 158,922 +0.02(+0.38%)
Oct 21, 2019 6.117 6.132 6.064 6.071 225,141 -0.04(-0.62%)
Oct 18, 2019 5.995 6.124 5.995 6.109 249,831 +0.09(+1.51%)
Oct 17, 2019 6.094 6.117 6.003 6.018 325,428 -0.06(-1.00%)
Oct 16, 2019 6.155 6.193 6.079 6.079 192,876 -0.07(-1.11%)
Oct 15, 2019 6.155 6.223 6.147 6.147 343,351 -0.02(-0.25%)
Oct 14, 2019 6.291 6.322 6.155 6.162 208,006 -0.14(-2.29%)
Oct 11, 2019 6.329 6.367 6.299 6.307 230,593 +0.04(+0.61%)
Oct 10, 2019 6.314 6.352 6.261 6.269 104,904 -0.05(-0.72%)
Oct 09, 2019 6.398 6.420 6.284 6.314 93,459 -0.06(-0.95%)
Oct 08, 2019 6.481 6.481 6.335 6.375 260,726 -0.12(-1.87%)
Oct 07, 2019 6.595 6.618 6.496 6.496 112,868 -0.12(-1.83%)
Oct 04, 2019 6.640 6.678 6.557 6.618 186,319 -0.03(-0.46%)
Oct 03, 2019 6.542 6.648 6.496 6.648 228,344 +0.08(+1.27%)
Oct 02, 2019 6.580 6.587 6.489 6.565 182,443 -0.08(-1.14%)
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.