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 04, 2022 12.12 0 -0.04(-0.33%)
Mar 03, 2022 12.37 12.37 12.01 12.16 62,875 -0.09(-0.73%)
Mar 02, 2022 11.99 12.33 11.99 12.25 66,650 +0.32(+2.68%)
Mar 01, 2022 11.99 12.05 11.75 11.93 22,868 +0.08(+0.68%)
Feb 28, 2022 11.50 11.85 11.46 11.85 70,094 +0.44(+3.86%)
Feb 25, 2022 11.20 11.51 11.31 11.41 61,364 +0.19(+1.69%)
Feb 24, 2022 11.32 11.61 10.95 11.22 95,648 +0.06(+0.54%)
Feb 23, 2022 11.21 11.27 11.06 11.16 36,979 -0.01(-0.09%)
Feb 22, 2022 11.48 11.59 10.99 11.17 53,127 -0.24(-2.10%)
Feb 18, 2022 11.41 0 -0.19(-1.64%)
Feb 17, 2022 11.66 11.78 11.51 11.60 40,851 -0.15(-1.28%)
Feb 16, 2022 11.74 11.88 11.65 11.75 42,970 +0.03(+0.26%)
Feb 15, 2022 11.74 11.75 11.55 11.72 33,077 -0.08(-0.68%)
Feb 14, 2022 12.01 12.36 11.80 11.80 53,556 -0.24(-2.03%)
Feb 11, 2022 11.70 12.09 11.70 12.04 21,666 +0.39(+3.36%)
Feb 10, 2022 11.79 11.96 11.64 11.65 30,524 -0.19(-1.57%)
Feb 09, 2022 11.87 12.02 11.82 11.84 44,001 +0.00(+0.00%)
Feb 08, 2022 12.00 12.01 11.81 11.84 32,783 -0.18(-1.47%)
Feb 07, 2022 11.97 12.10 11.89 12.02 42,099 +0.05(+0.41%)
Feb 04, 2022 11.97 12.08 11.83 11.97 33,789 +0.06(+0.49%)
Feb 03, 2022 11.91 12.01 11.83 11.91 55,174 -0.12(-0.98%)
Feb 02, 2022 11.94 12.04 11.83 12.03 68,726 +0.16(+1.32%)
Feb 01, 2022 11.62 11.93 11.62 11.87 67,145 +0.27(+2.37%)
Jan 31, 2022 11.48 11.69 11.59 49,085 +0.12(+1.02%)
Jan 28, 2022 11.40 11.53 11.31 11.48 132,489 +0.07(+0.60%)
Jan 27, 2022 11.26 11.56 11.24 11.41 104,282 +0.21(+1.84%)
Jan 26, 2022 11.13 11.41 11.07 11.20 69,122 +0.19(+1.69%)
Jan 25, 2022 10.41 11.23 10.24 11.02 68,415 +0.49(+4.66%)
Jan 24, 2022 10.52 10.56 9.840 10.53 89,091 -0.16(-1.47%)
Jan 21, 2022 11.03 11.03 10.61 10.68 41,905 -0.35(-3.20%)
Jan 20, 2022 11.03 11.35 11.03 11.04 32,735 -0.14(-1.23%)
Jan 19, 2022 11.26 11.26 11.03 11.17 30,771 -0.02(-0.18%)
Jan 18, 2022 11.33 11.40 11.18 11.19 34,049 -0.08(-0.70%)
Jan 14, 2022 11.27 0 +0.06(+0.52%)
Jan 13, 2022 11.31 11.38 11.21 11.21 21,528 -0.09(-0.78%)
Jan 12, 2022 11.32 11.42 11.18 11.30 35,209 +0.17(+1.50%)
Jan 11, 2022 10.95 11.18 10.92 11.13 55,265 +0.24(+2.25%)
Jan 10, 2022 10.78 10.95 10.69 10.89 67,472 -0.08(-0.71%)
Jan 07, 2022 10.93 11.02 10.93 10.97 19,276 +0.09(+0.81%)
Jan 06, 2022 10.89 10.97 10.70 10.88 56,511 +0.13(+1.18%)
Jan 05, 2022 10.88 11.04 10.74 10.75 36,822 -0.09(-0.81%)
Jan 04, 2022 10.63 10.88 10.57 10.84 21,623 +0.28(+2.69%)
Jan 03, 2022 10.18 10.62 10.18 10.56 24,040 +0.40(+3.96%)
Dec 31, 2021 9.948 10.19 9.948 10.15 37,579 +0.20(+1.97%)
Dec 30, 2021 9.948 10.04 9.948 9.957 35,266 -0.01(-0.10%)
Dec 29, 2021 9.889 9.997 9.801 9.967 44,530 +0.03(+0.30%)
Dec 28, 2021 9.938 10.14 9.918 9.938 57,712 -0.01(-0.10%)
Dec 27, 2021 9.614 9.996 9.614 9.948 66,264 +0.26(+2.73%)
Dec 23, 2021 9.693 9.693 9.585 9.683 31,072 +0.11(+1.13%)
Dec 22, 2021 9.536 9.655 9.405 9.575 38,483 +0.03(+0.31%)
Dec 21, 2021 9.360 9.595 9.360 9.546 45,943 +0.25(+2.63%)
Dec 20, 2021 9.360 9.430 9.208 9.301 66,553 -0.28(-2.97%)
Dec 17, 2021 9.693 9.695 9.477 9.585 25,751 -0.14(-1.41%)
Dec 16, 2021 9.742 9.898 9.663 9.722 48,976 +0.02(+0.20%)
Dec 15, 2021 9.516 9.722 9.311 9.703 60,956 +0.14(+1.43%)
Dec 14, 2021 9.438 9.595 9.438 9.565 41,550 +0.04(+0.41%)
Dec 13, 2021 9.801 9.801 9.467 9.526 36,994 -0.28(-2.90%)
Dec 10, 2021 10.09 10.09 9.693 9.810 118,772 -0.22(-2.15%)
Dec 09, 2021 10.11 10.14 9.987 10.03 22,378 -0.15(-1.44%)
Dec 08, 2021 10.14 10.24 10.11 10.17 33,729 +0.05(+0.48%)
Dec 07, 2021 10.05 10.22 10.05 10.12 27,952 +0.14(+1.37%)
Dec 06, 2021 9.977 10.10 9.899 9.987 22,776 +0.08(+0.79%)
Dec 03, 2021 10.14 10.20 9.908 9.908 16,524 -0.11(-1.08%)
Dec 02, 2021 9.987 10.19 9.869 10.02 28,966 +0.01(+0.10%)
Dec 01, 2021 10.49 10.69 9.967 10.01 33,063 -0.38(-3.68%)
Nov 30, 2021 10.52 10.66 10.24 10.39 30,044 -0.05(-0.47%)
Nov 29, 2021 10.82 10.93 10.22 10.44 29,111 -0.12(-1.11%)
Nov 26, 2021 10.62 10.63 10.26 10.56 27,593 -0.38(-3.49%)
Nov 24, 2021 10.76 10.99 10.74 10.94 13,164 +0.18(+1.64%)
Nov 23, 2021 10.33 10.94 10.30 10.76 64,818 +0.53(+5.17%)
Nov 22, 2021 10.19 10.37 10.19 10.23 45,937 +0.04(+0.38%)
Nov 19, 2021 10.56 10.57 9.801 10.19 79,432 -0.49(-4.59%)
Nov 18, 2021 10.86 10.69 10.57 10.68 32,201 -0.21(-1.89%)
Nov 17, 2021 11.04 11.12 10.83 10.89 23,491 -0.24(-2.11%)
Nov 16, 2021 11.15 11.17 11.09 11.12 24,259 -0.07(-0.61%)
Nov 15, 2021 11.17 11.26 11.13 11.19 18,424 -0.01(-0.09%)
Nov 12, 2021 11.44 11.45 11.09 11.20 59,890 -0.15(-1.34%)
Nov 11, 2021 11.24 11.39 11.24 11.35 29,301 +0.04(+0.34%)
Nov 10, 2021 11.23 11.32 25,564 -0.04(-0.34%)
Nov 09, 2021 11.29 11.41 11.20 11.35 14,013 +0.10(+0.85%)
Nov 08, 2021 11.41 11.45 11.24 11.26 57,087 -0.11(-0.93%)
Nov 05, 2021 11.01 11.67 11.01 11.36 78,165 +0.40(+3.68%)
Nov 04, 2021 11.23 11.31 10.95 10.96 37,241 -0.20(-1.81%)
Nov 03, 2021 11.14 11.39 10.89 11.16 48,367 -0.12(-1.02%)
Nov 02, 2021 11.14 11.28 10.97 11.28 54,254 +0.18(+1.64%)
Nov 01, 2021 10.88 11.16 10.86 11.09 24,641 +0.24(+2.21%)
Oct 29, 2021 11.00 11.01 10.73 10.86 45,557 -0.14(-1.31%)
Oct 28, 2021 11.07 11.10 10.99 11.00 15,564 -0.08(-0.69%)
Oct 27, 2021 11.17 11.28 11.04 11.08 14,781 -0.17(-1.54%)
Oct 26, 2021 11.35 11.24 11.25 22,899 -0.12(-1.01%)
Oct 25, 2021 11.45 11.73 11.32 11.36 11,579 -0.06(-0.50%)
Oct 22, 2021 11.32 11.74 11.28 11.42 27,582 +0.12(+1.10%)
Oct 21, 2021 11.45 11.52 11.23 11.30 20,721 -0.15(-1.34%)
Oct 20, 2021 11.37 11.47 11.36 11.45 26,642 +0.08(+0.67%)
Oct 19, 2021 11.32 11.37 11.29 11.37 8,628 +0.11(+0.94%)
Oct 18, 2021 11.24 11.39 11.24 11.27 29,070 +0.07(+0.60%)
Oct 15, 2021 11.27 11.35 11.20 11.20 19,672 -0.02(-0.17%)
Oct 14, 2021 11.19 11.22 11.09 11.22 18,348 +0.19(+1.74%)
Oct 13, 2021 10.93 11.07 10.77 11.03 41,251 +0.15(+1.41%)
Oct 12, 2021 10.80 10.92 10.78 10.87 20,305 +0.09(+0.80%)
Oct 11, 2021 10.79 10.94 10.59 10.79 30,592 +0.08(+0.72%)
Oct 08, 2021 10.62 10.73 10.56 10.71 23,734 +0.19(+1.82%)
Oct 07, 2021 10.31 10.52 10.31 10.52 30,560 +0.24(+2.33%)
Oct 06, 2021 10.39 10.49 10.25 10.28 25,678 -0.24(-2.28%)
Oct 05, 2021 10.63 10.76 10.46 10.52 35,273 -0.03(-0.27%)
Oct 04, 2021 10.41 10.64 10.41 10.55 26,513 +0.13(+1.29%)
Oct 01, 2021 10.38 10.42 10.20 10.41 22,031 +0.19(+1.88%)
Sep 30, 2021 10.27 10.35 10.21 10.22 13,394 -0.08(-0.75%)
Sep 29, 2021 10.25 10.34 10.18 10.30 20,992 +0.03(+0.28%)
Sep 28, 2021 10.56 10.56 10.27 10.27 15,523 -0.19(-1.84%)
Sep 27, 2021 10.28 10.53 10.16 10.46 25,735 +0.30(+2.93%)
Sep 24, 2021 10.13 10.32 9.982 10.16 87,430 +0.05(+0.47%)
Sep 23, 2021 9.934 10.21 9.818 10.12 20,908 +0.26(+2.63%)
Sep 22, 2021 9.636 9.937 9.636 9.857 54,433 +0.31(+3.22%)
Sep 21, 2021 9.387 9.569 9.329 9.550 35,186 +0.21(+2.26%)
Sep 20, 2021 9.722 9.732 9.277 9.339 116,919 -0.59(-5.90%)
Sep 17, 2021 10.09 10.09 9.914 9.924 17,369 -0.16(-1.63%)
Sep 16, 2021 10.05 10.09 9.943 10.09 40,165 +0.00(+0.02%)
Sep 15, 2021 10.03 10.17 10.03 10.09 16,750 +0.09(+0.86%)
Sep 14, 2021 10.12 10.12 9.934 10.00 15,764 -0.07(-0.67%)
Sep 13, 2021 10.05 10.17 10.01 10.07 33,545 +0.08(+0.77%)
Sep 10, 2021 10.16 10.17 9.962 9.991 13,506 -0.12(-1.14%)
Sep 09, 2021 10.03 10.15 10.03 10.11 24,070 +0.07(+0.67%)
Sep 08, 2021 10.14 10.33 9.996 10.04 19,444 -0.07(-0.66%)
Sep 07, 2021 10.27 10.27 10.11 10.11 17,751 -0.16(-1.59%)
Sep 03, 2021 10.35 10.40 10.22 10.27 10,378 -0.05(-0.47%)
Sep 02, 2021 10.25 10.38 10.25 10.32 58,228 +0.13(+1.32%)
Sep 01, 2021 9.972 10.18 9.972 10.18 44,359 +0.21(+2.12%)
Aug 31, 2021 10.05 10.17 9.953 9.972 23,791 +0.01(+0.10%)
Aug 30, 2021 10.22 10.22 9.962 9.962 49,084 -0.31(-2.99%)
Aug 27, 2021 10.15 10.32 10.15 10.27 31,315 +0.18(+1.81%)
Aug 26, 2021 10.21 10.28 10.10 10.09 10,629 -0.14(-1.41%)
Aug 25, 2021 10.10 10.39 10.09 10.23 13,089 +0.14(+1.43%)
Aug 24, 2021 10.09 10.32 10.03 10.09 21,913 +0.13(+1.35%)
Aug 23, 2021 10.09 10.32 9.953 9.953 31,927 -0.03(-0.29%)
Aug 20, 2021 9.838 10.02 9.761 9.982 20,038 +0.12(+1.17%)
Aug 19, 2021 10.16 10.31 9.818 9.866 46,241 -0.47(-4.55%)
Aug 18, 2021 10.57 10.60 10.34 10.34 12,897 -0.25(-2.36%)
Aug 17, 2021 10.57 10.70 10.56 10.59 9,924 -0.06(-0.54%)
Aug 16, 2021 10.59 10.67 10.56 10.64 11,290 -0.07(-0.63%)
Aug 13, 2021 10.82 10.83 10.68 10.71 11,852 +0.00(+0.00%)
Aug 12, 2021 10.45 11.24 10.45 10.71 69,747 +0.16(+1.50%)
Aug 11, 2021 10.26 10.58 10.23 10.55 29,388 +0.24(+2.37%)
Aug 10, 2021 9.971 10.39 9.942 10.31 33,533 +0.41(+4.17%)
Aug 09, 2021 10.07 10.14 9.886 9.895 24,134 -0.19(-1.86%)
Aug 06, 2021 10.12 10.17 10.06 10.08 33,206 +0.08(+0.75%)
Aug 05, 2021 10.07 10.26 10.01 10.01 35,426 -0.07(-0.65%)
Aug 04, 2021 10.33 10.38 10.02 10.07 56,227 -0.32(-3.07%)
Aug 03, 2021 10.54 10.56 10.22 10.39 48,585 -0.23(-2.12%)
Aug 02, 2021 10.49 10.67 10.49 10.62 8,479 +0.11(+1.07%)
Jul 30, 2021 10.65 10.67 10.51 10.51 14,871 -0.16(-1.50%)
Jul 29, 2021 10.52 10.67 10.32 10.67 14,110 +0.28(+2.71%)
Jul 28, 2021 10.17 10.48 10.17 10.38 11,153 +0.15(+1.47%)
Jul 27, 2021 10.51 10.52 10.19 10.23 16,594 -0.30(-2.85%)
Jul 26, 2021 10.44 10.59 10.44 10.53 8,107 +0.05(+0.45%)
Jul 23, 2021 10.52 10.53 10.43 10.49 16,239 +0.07(+0.63%)
Jul 22, 2021 10.41 10.59 10.40 10.42 27,768 +0.03(+0.27%)
Jul 21, 2021 10.31 10.67 10.31 10.39 63,257 +0.23(+2.31%)
Jul 20, 2021 9.802 10.19 9.482 10.16 46,448 +0.38(+3.84%)
Jul 19, 2021 10.07 10.21 9.651 9.783 126,710 -0.59(-5.70%)
Jul 16, 2021 10.57 10.78 10.33 10.37 26,179 -0.15(-1.43%)
Jul 15, 2021 10.80 10.92 10.40 10.52 84,693 -0.45(-4.11%)
Jul 14, 2021 11.31 11.49 10.77 10.98 128,683 -0.34(-2.99%)
Jul 13, 2021 11.57 11.64 11.31 11.31 15,732 -0.30(-2.59%)
Jul 12, 2021 11.67 11.71 11.55 11.61 27,572 -0.08(-0.72%)
Jul 09, 2021 11.57 11.78 11.57 11.70 29,835 +0.24(+2.13%)
Jul 08, 2021 11.68 11.82 11.30 11.45 72,177 -0.38(-3.18%)
Jul 07, 2021 11.88 11.92 11.77 11.83 96,295 -0.06(-0.47%)
Jul 06, 2021 11.97 11.97 11.79 11.89 30,860 -0.05(-0.39%)
Jul 02, 2021 12.02 12.07 11.87 11.93 26,403 +0.02(+0.16%)
Jul 01, 2021 11.99 12.20 11.86 11.91 45,418 +0.07(+0.55%)
Jun 30, 2021 11.68 12.07 11.64 11.85 60,991 +0.20(+1.69%)
Jun 29, 2021 11.55 11.69 11.55 11.65 26,329 +0.12(+1.06%)
Jun 28, 2021 11.83 11.83 11.45 11.53 45,577 -0.20(-1.68%)
Jun 25, 2021 11.90 12.07 11.73 11.73 37,835 -0.20(-1.65%)
Jun 24, 2021 12.05 12.11 11.88 11.92 26,782 -0.12(-1.01%)
Jun 23, 2021 12.09 12.28 12.05 12.05 15,209 +0.05(+0.39%)
Jun 22, 2021 12.19 12.70 11.90 12.00 23,328 -0.13(-1.08%)
Jun 21, 2021 12.04 12.51 11.92 12.13 57,651 +0.12(+1.02%)
Jun 18, 2021 12.37 12.37 11.89 12.01 28,593 -0.42(-3.40%)
Jun 17, 2021 13.11 13.11 12.24 12.43 59,052 -0.69(-5.23%)
Jun 16, 2021 13.03 13.20 13.03 13.12 28,364 +0.12(+0.94%)
Jun 15, 2021 13.10 13.16 12.89 12.99 21,357 -0.01(-0.07%)
Jun 14, 2021 12.90 13.38 12.90 13.00 77,796 +0.19(+1.46%)
Jun 11, 2021 12.79 12.84 12.67 12.82 48,438 +0.11(+0.89%)
Jun 10, 2021 12.14 12.78 12.14 12.70 39,733 +0.63(+5.21%)
Jun 09, 2021 11.96 12.13 11.92 12.07 37,540 +0.21(+1.74%)
Jun 08, 2021 11.69 11.90 11.61 11.87 19,853 +0.18(+1.53%)
Jun 07, 2021 11.39 11.69 11.38 11.69 32,530 +0.33(+2.89%)
Jun 04, 2021 11.38 11.40 11.25 11.36 22,722 +0.06(+0.50%)
Jun 03, 2021 11.39 11.40 11.27 11.30 52,406 -0.08(-0.66%)
Jun 02, 2021 11.36 11.40 11.29 11.38 60,421 +0.07(+0.58%)
Jun 01, 2021 11.23 11.39 11.23 11.31 54,124 +0.09(+0.84%)
May 28, 2021 11.37 11.46 11.18 11.22 54,599 -0.17(-1.48%)
May 27, 2021 11.36 11.49 11.18 11.39 90,346 +0.07(+0.58%)
May 26, 2021 11.17 11.32 11.17 11.32 26,074 +0.15(+1.34%)
May 25, 2021 11.27 11.30 11.13 11.17 88,993 -0.04(-0.33%)
May 24, 2021 11.17 11.26 11.13 11.21 24,492 +0.05(+0.42%)
May 21, 2021 11.17 11.21 11.11 11.16 45,792 +0.07(+0.59%)
May 20, 2021 11.05 11.10 11.02 11.10 41,881 +0.05(+0.43%)
May 19, 2021 10.76 11.05 10.76 11.05 32,429 +0.16(+1.47%)
May 18, 2021 10.84 10.94 10.80 10.89 26,832 +0.09(+0.87%)
May 17, 2021 10.51 10.82 10.48 10.80 29,898 +0.24(+2.31%)
May 14, 2021 10.40 10.62 10.38 10.55 35,157 +0.24(+2.37%)
May 13, 2021 10.38 10.42 10.20 10.31 64,826 -0.04(-0.41%)
May 12, 2021 10.57 10.89 10.32 10.35 75,118 -0.18(-1.74%)
May 11, 2021 10.54 10.81 10.50 10.53 61,244 -0.11(-1.04%)
May 10, 2021 10.58 11.19 10.58 10.64 78,223 +0.15(+1.40%)
May 07, 2021 10.30 10.56 10.30 10.50 40,042 +0.25(+2.42%)
May 06, 2021 10.27 10.28 10.16 10.25 32,209 +0.05(+0.45%)
May 05, 2021 10.13 10.24 9.974 10.20 66,252 +0.28(+2.77%)
May 04, 2021 9.818 9.993 9.754 9.928 68,920 +0.17(+1.79%)
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.