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 (%)
Mar 29, 2018 6.679 6.679 6.679 0 +0.09(+1.34%)
Mar 28, 2018 6.578 6.659 6.496 6.591 338,916 +0.01(+0.10%)
Mar 27, 2018 6.705 6.793 6.546 6.584 368,894 -0.12(-1.79%)
Mar 26, 2018 6.831 6.860 6.591 6.705 394,041 -0.05(-0.75%)
Mar 23, 2018 6.831 6.926 6.743 6.755 230,670 -0.08(-1.20%)
Mar 22, 2018 6.958 7.052 6.768 6.837 339,700 -0.18(-2.61%)
Mar 21, 2018 6.901 7.027 6.895 7.021 312,904 +0.15(+2.12%)
Mar 20, 2018 7.116 7.173 6.812 6.875 815,086 -0.21(-2.95%)
Mar 19, 2018 7.280 7.309 7.008 7.084 306,284 -0.19(-2.61%)
Mar 16, 2018 7.135 7.350 7.135 7.274 348,975 +0.20(+2.77%)
Mar 15, 2018 7.755 7.755 6.970 7.078 895,104 -0.67(-8.65%)
Mar 14, 2018 7.862 7.900 7.710 7.748 316,921 -0.09(-1.13%)
Mar 13, 2018 7.862 8.140 7.779 7.837 710,900 +0.03(+0.41%)
Mar 12, 2018 7.742 7.843 7.723 7.805 133,936 +0.11(+1.40%)
Mar 09, 2018 7.666 7.748 7.603 7.698 410,469 +0.10(+1.33%)
Mar 08, 2018 7.603 7.628 7.489 7.596 449,549 +0.04(+0.50%)
Mar 07, 2018 7.584 7.558 599,415 +0.13(+1.79%)
Mar 06, 2018 7.318 7.445 7.312 7.426 543,332 +0.14(+1.91%)
Mar 05, 2018 7.109 7.400 7.090 7.287 1,333,392 -0.41(-5.34%)
Mar 02, 2018 7.634 7.723 7.502 7.698 259,860 +0.04(+0.50%)
Mar 01, 2018 7.748 7.836 7.660 7.660 333,504 -0.10(-1.30%)
Feb 28, 2018 7.963 8.077 7.755 7.761 901,858 -0.16(-2.00%)
Feb 27, 2018 7.989 8.020 7.894 7.919 138,526 -0.04(-0.56%)
Feb 26, 2018 7.982 8.039 7.793 7.963 337,180 -0.02(-0.24%)
Feb 23, 2018 7.989 8.071 7.868 7.982 123,683 +0.05(+0.64%)
Feb 22, 2018 7.932 7.932 245,041 -0.23(-2.87%)
Feb 21, 2018 8.210 8.238 8.140 8.166 133,966 -0.04(-0.54%)
Feb 20, 2018 8.153 8.267 8.150 8.210 274,029 +0.04(+0.46%)
Feb 16, 2018 8.172 8.172 8.172 0 -0.15(-1.82%)
Feb 15, 2018 8.406 8.406 8.248 8.324 256,396 -0.04(-0.53%)
Feb 14, 2018 8.425 8.545 8.368 8.368 394,125 -0.14(-1.70%)
Feb 13, 2018 8.323 8.519 8.323 8.513 255,165 +0.12(+1.46%)
Feb 12, 2018 8.243 8.433 8.142 8.390 308,933 +0.23(+2.78%)
Feb 09, 2018 8.415 8.417 7.955 8.164 463,427 -0.13(-1.55%)
Feb 08, 2018 8.605 8.654 8.292 8.292 179,752 -0.29(-3.36%)
Feb 07, 2018 8.593 8.666 8.580 8.580 302,860 -0.12(-1.34%)
Feb 06, 2018 8.305 8.752 8.292 8.697 381,887 +0.24(+2.89%)
Feb 05, 2018 8.623 8.672 8.311 8.452 388,867 -0.24(-2.81%)
Feb 02, 2018 8.893 8.954 8.654 8.697 398,546 -0.28(-3.14%)
Feb 01, 2018 8.838 8.985 8.820 8.979 166,107 +0.19(+2.16%)
Jan 31, 2018 8.862 8.918 8.777 8.789 277,143 -0.06(-0.62%)
Jan 30, 2018 9.003 9.003 8.887 8.844 448,625 -0.26(-2.89%)
Jan 29, 2018 9.383 9.383 9.071 9.108 253,468 -0.29(-3.07%)
Jan 26, 2018 9.193 9.408 9.157 9.396 376,355 +0.20(+2.20%)
Jan 25, 2018 9.322 9.356 9.169 9.193 202,293 -0.09(-0.99%)
Jan 24, 2018 9.347 9.457 9.273 9.285 319,106 -0.04(-0.39%)
Jan 23, 2018 9.101 9.371 8.979 9.322 378,277 +0.29(+3.19%)
Jan 22, 2018 8.850 9.034 8.824 9.034 270,347 +0.24(+2.72%)
Jan 19, 2018 8.679 8.795 8.623 8.795 221,068 +0.11(+1.27%)
Jan 18, 2018 8.685 8.722 8.642 8.685 395,477 -0.04(-0.42%)
Jan 17, 2018 8.838 8.838 8.654 8.721 390,217 -0.12(-1.32%)
Jan 16, 2018 8.991 9.144 8.832 8.838 490,061 -0.13(-1.50%)
Jan 12, 2018 8.973 8.973 8.973 0 +0.13(+1.53%)
Jan 11, 2018 8.617 8.838 8.596 8.838 458,203 +0.23(+2.71%)
Jan 10, 2018 8.593 8.672 8.544 8.605 207,364 -0.04(-0.43%)
Jan 09, 2018 8.623 8.691 8.446 8.642 362,982 +0.08(+0.93%)
Jan 08, 2018 8.672 8.703 8.531 8.562 311,470 -0.08(-0.92%)
Jan 05, 2018 8.728 8.734 8.593 8.642 258,880 -0.06(-0.70%)
Jan 04, 2018 8.654 8.709 8.616 8.703 213,450 +0.11(+1.28%)
Jan 03, 2018 8.341 8.605 8.327 8.593 308,809 +0.32(+3.85%)
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.