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 (%)
Apr 28, 2006 5.719 5.732 5.691 5.729 140,207 +0.02(+0.27%)
Apr 27, 2006 5.704 5.729 5.645 5.713 167,800 -0.03(-0.49%)
Apr 26, 2006 5.741 5.754 5.688 5.741 110,369 -0.03(-0.54%)
Apr 25, 2006 5.750 5.782 5.691 5.772 145,982 +0.04(+0.65%)
Apr 24, 2006 5.722 5.763 5.694 5.735 89,193 -0.02(-0.27%)
Apr 21, 2006 5.719 5.750 5.694 5.750 98,498 +0.02(+0.33%)
Apr 20, 2006 5.719 5.763 5.698 5.732 70,264 +0.00(+0.00%)
Apr 19, 2006 5.682 5.782 5.676 5.732 101,065 +0.02(+0.38%)
Apr 18, 2006 5.738 5.738 5.657 5.710 128,657 -0.01(-0.16%)
Apr 17, 2006 5.763 5.766 5.679 5.719 114,219 -0.04(-0.76%)
Apr 13, 2006 5.775 5.782 5.704 5.763 111,011 -0.01(-0.22%)
Apr 12, 2006 5.860 5.860 5.738 5.775 94,969 -0.05(-0.91%)
Apr 11, 2006 5.803 5.856 5.766 5.828 97,535 -0.08(-1.32%)
Apr 10, 2006 5.803 5.906 5.791 5.906 89,514 +0.09(+1.61%)
Apr 07, 2006 5.885 5.906 5.766 5.813 101,065 -0.09(-1.53%)
Apr 06, 2006 5.916 5.922 5.853 5.903 99,460 -0.01(-0.11%)
Apr 05, 2006 5.875 5.913 5.850 5.909 80,531 +0.03(+0.48%)
Apr 04, 2006 5.807 5.881 5.788 5.881 130,903 +0.09(+1.56%)
Apr 03, 2006 5.813 5.838 5.766 5.791 53,901 -0.01(-0.11%)
Mar 31, 2006 5.754 5.807 5.738 5.797 95,931 +0.06(+1.03%)
Mar 30, 2006 5.797 5.838 5.738 5.738 175,821 -0.06(-0.97%)
Mar 29, 2006 5.782 5.822 5.782 5.794 108,765 -0.01(-0.11%)
Mar 28, 2006 5.775 5.816 5.766 5.800 108,444 +0.01(+0.22%)
Mar 27, 2006 5.760 5.828 5.760 5.788 159,458 -0.05(-0.80%)
Mar 24, 2006 5.772 5.847 5.754 5.835 123,524 +0.04(+0.65%)
Mar 23, 2006 5.772 5.803 5.766 5.797 143,737 +0.02(+0.27%)
Mar 22, 2006 5.797 5.822 5.754 5.782 118,069 -0.03(-0.54%)
Mar 21, 2006 5.841 5.856 5.782 5.813 94,648 -0.03(-0.48%)
Mar 20, 2006 5.828 5.847 5.819 5.841 85,023 -0.02(-0.27%)
Mar 17, 2006 5.841 5.900 5.825 5.856 95,931 -0.03(-0.48%)
Mar 16, 2006 5.872 5.906 5.825 5.885 77,322 +0.04(+0.64%)
Mar 15, 2006 5.875 5.903 5.847 5.847 112,294 -0.03(-0.58%)
Mar 14, 2006 5.838 5.888 5.813 5.881 78,285 +0.03(+0.48%)
Mar 13, 2006 5.772 5.853 5.757 5.853 53,901 +0.03(+0.54%)
Mar 10, 2006 5.813 5.822 5.741 5.822 74,435 +0.03(+0.54%)
Mar 09, 2006 5.738 5.797 5.738 5.791 66,735 +0.04(+0.70%)
Mar 08, 2006 5.779 5.791 5.735 5.750 89,193 -0.04(-0.70%)
Mar 07, 2006 5.794 5.832 5.763 5.791 67,376 -0.01(-0.11%)
Mar 06, 2006 5.894 5.906 5.797 5.797 108,123 -0.06(-1.01%)
Mar 03, 2006 5.819 5.885 5.816 5.856 131,224 +0.01(+0.11%)
Mar 02, 2006 5.928 5.934 5.850 5.850 92,402 -0.05(-0.90%)
Mar 01, 2006 5.819 5.966 5.819 5.903 166,195 +0.04(+0.74%)
Feb 28, 2006 5.975 5.962 5.813 5.860 178,067 -0.12(-1.93%)
Feb 27, 2006 5.975 5.990 5.938 5.975 98,819 +0.01(+0.10%)
Feb 24, 2006 5.931 5.969 5.903 5.969 101,065 +0.05(+0.79%)
Feb 23, 2006 5.906 5.959 5.878 5.922 64,489 -0.03(-0.52%)
Feb 22, 2006 5.922 5.978 5.903 5.953 72,189 +0.00(+0.00%)
Feb 21, 2006 5.844 6.000 5.844 5.953 198,600 +0.00(+0.05%)
Feb 17, 2006 5.944 5.969 5.860 5.950 100,102 -0.02(-0.31%)
Feb 16, 2006 5.944 5.969 5.881 5.969 134,753 +0.09(+1.59%)
Feb 15, 2006 5.906 5.938 5.782 5.875 99,140 +0.00(+0.00%)
Feb 14, 2006 5.860 5.909 5.813 5.875 106,840 -0.02(-0.26%)
Feb 13, 2006 5.822 5.906 5.766 5.891 97,215 +0.07(+1.18%)
Feb 10, 2006 5.828 5.872 5.772 5.822 134,111 -0.02(-0.37%)
Feb 09, 2006 5.850 5.938 5.844 5.844 109,086 -0.01(-0.11%)
Feb 08, 2006 5.891 5.913 5.822 5.851 118,711 -0.02(-0.41%)
Feb 07, 2006 5.953 5.956 5.866 5.875 70,264 -0.07(-1.21%)
Feb 06, 2006 5.969 5.990 5.909 5.947 111,652 -0.02(-0.37%)
Feb 03, 2006 5.990 5.994 5.906 5.969 176,142 -0.01(-0.16%)
Feb 02, 2006 5.947 6.031 5.922 5.978 193,788 +0.03(+0.52%)
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.