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 (%)
Jul 31, 2008 6.464 6.689 6.349 6.545 128,057 +0.07(+1.01%)
Jul 30, 2008 6.246 6.480 6.246 6.480 86,033 +0.20(+3.18%)
Jul 29, 2008 6.280 6.345 6.206 6.280 102,046 -0.08(-1.32%)
Jul 28, 2008 6.227 6.368 6.187 6.365 161,428 +0.18(+2.87%)
Jul 25, 2008 6.308 6.336 6.106 6.187 87,130 -0.14(-2.22%)
Jul 24, 2008 6.365 6.393 6.246 6.327 171,371 -0.01(-0.10%)
Jul 23, 2008 6.252 6.446 6.252 6.333 123,748 -0.03(-0.54%)
Jul 22, 2008 6.162 6.380 6.125 6.368 106,464 +0.15(+2.41%)
Jul 21, 2008 6.202 6.218 6.109 6.218 104,424 +0.12(+1.89%)
Jul 18, 2008 5.972 6.112 5.844 6.103 155,329 +0.10(+1.71%)
Jul 17, 2008 5.922 6.081 5.906 6.000 161,890 +0.12(+1.96%)
Jul 16, 2008 5.906 6.034 5.844 5.885 163,164 -0.08(-1.36%)
Jul 15, 2008 6.118 6.118 5.676 5.966 510,333 -0.18(-2.89%)
Jul 14, 2008 6.312 6.464 6.140 6.143 170,014 -0.11(-1.79%)
Jul 11, 2008 6.343 6.343 6.249 6.255 82,767 -0.21(-3.18%)
Jul 10, 2008 6.358 6.467 6.265 6.461 166,282 +0.07(+1.07%)
Jul 09, 2008 6.389 6.467 6.365 6.393 98,893 +0.06(+0.94%)
Jul 08, 2008 6.567 6.572 6.333 6.333 192,466 -0.24(-3.70%)
Jul 07, 2008 6.449 6.760 6.421 6.576 369,580 +0.16(+2.43%)
Jul 04, 2008 6.449 6.456 6.421 6.421 79,892 +0.00(+0.00%)
Jul 03, 2008 6.449 6.456 6.421 6.421 79,892 +0.00(+0.00%)
Jul 02, 2008 6.318 6.474 6.318 6.421 69,430 +0.11(+1.68%)
Jul 01, 2008 6.393 6.480 6.308 6.315 133,871 -0.13(-1.98%)
Jun 30, 2008 6.421 6.516 6.408 6.442 148,411 +0.01(+0.15%)
Jun 27, 2008 6.474 6.536 6.405 6.433 101,594 -0.09(-1.37%)
Jun 26, 2008 6.664 6.670 6.449 6.522 159,917 -0.15(-2.31%)
Jun 25, 2008 6.757 6.763 6.667 6.676 102,277 -0.02(-0.37%)
Jun 24, 2008 6.826 6.826 6.701 6.701 195,501 -0.16(-2.36%)
Jun 23, 2008 6.935 6.935 6.798 6.863 108,117 -0.10(-1.48%)
Jun 20, 2008 6.982 7.003 6.888 6.966 125,923 -0.05(-0.67%)
Jun 19, 2008 6.854 7.100 6.838 7.013 158,049 +0.11(+1.58%)
Jun 18, 2008 6.941 6.947 6.801 6.904 210,273 -0.03(-0.49%)
Jun 17, 2008 7.025 7.119 6.891 6.938 194,568 -0.11(-1.55%)
Jun 16, 2008 7.169 7.219 7.047 7.047 198,065 -0.12(-1.70%)
Jun 13, 2008 7.119 7.187 7.088 7.169 131,686 +0.02(+0.22%)
Jun 12, 2008 7.081 7.240 7.016 7.153 143,069 +0.07(+1.01%)
Jun 11, 2008 7.044 7.169 7.016 7.081 122,256 +0.01(+0.18%)
Jun 10, 2008 7.106 7.156 7.060 7.069 104,995 -0.07(-0.92%)
Jun 09, 2008 7.206 7.271 7.131 7.134 99,711 -0.12(-1.59%)
Jun 06, 2008 7.231 7.278 7.190 7.250 187,689 +0.02(+0.26%)
Jun 05, 2008 7.056 7.331 7.056 7.231 301,061 +0.16(+2.29%)
Jun 04, 2008 7.041 7.072 7.019 7.069 79,674 +0.01(+0.13%)
Jun 03, 2008 7.128 7.137 7.060 7.060 102,601 -0.06(-0.83%)
Jun 02, 2008 7.003 7.128 7.003 7.119 113,600 +0.04(+0.62%)
May 30, 2008 7.078 7.128 7.038 7.075 127,043 +0.06(+0.80%)
May 29, 2008 7.041 7.137 7.000 7.019 99,332 -0.02(-0.31%)
May 28, 2008 6.991 7.116 6.954 7.041 134,477 +0.04(+0.53%)
May 27, 2008 7.010 7.025 6.910 7.003 120,187 +0.02(+0.31%)
May 26, 2008 7.000 7.000 6.922 6.982 0 +0.00(+0.00%)
May 23, 2008 7.000 7.000 6.922 6.982 58,203 +0.04(+0.58%)
May 22, 2008 6.982 7.016 6.935 6.941 76,796 -0.03(-0.49%)
May 21, 2008 7.025 7.116 6.947 6.975 93,753 -0.08(-1.15%)
May 20, 2008 6.919 7.153 6.838 7.056 178,259 +0.01(+0.18%)
May 19, 2008 6.960 7.162 6.931 7.044 82,918 +0.11(+1.53%)
May 16, 2008 6.969 7.000 6.838 6.938 114,832 -0.05(-0.71%)
May 15, 2008 6.979 7.069 6.979 6.988 100,121 -0.04(-0.53%)
May 14, 2008 6.957 7.166 6.957 7.025 84,509 +0.07(+0.99%)
May 13, 2008 7.010 7.010 6.888 6.957 115,974 -0.10(-1.41%)
May 12, 2008 6.891 7.078 6.891 7.056 80,191 +0.14(+2.07%)
May 09, 2008 6.910 7.113 6.891 6.913 78,702 -0.01(-0.14%)
May 08, 2008 6.863 7.019 6.857 6.922 111,784 +0.01(+0.18%)
May 07, 2008 6.785 6.910 6.785 6.910 107,039 +0.08(+1.19%)
May 06, 2008 6.897 6.926 6.810 6.829 171,797 -0.09(-1.31%)
May 05, 2008 7.075 7.075 6.894 6.919 133,412 -0.22(-3.06%)
May 02, 2008 6.982 7.166 6.891 7.137 147,712 +0.25(+3.62%)
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.