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 (%)
Aug 30, 2019 6.709 6.769 6.633 6.709 215,045 +0.08(+1.14%)
Aug 29, 2019 6.610 6.694 6.603 6.633 234,363 +0.10(+1.51%)
Aug 28, 2019 6.322 6.565 6.322 6.534 374,749 +0.24(+3.86%)
Aug 27, 2019 6.405 6.451 6.284 6.291 205,539 -0.11(-1.66%)
Aug 26, 2019 6.504 6.527 6.375 6.398 209,815 -0.06(-0.94%)
Aug 23, 2019 6.580 6.580 6.451 6.458 160,888 -0.18(-2.74%)
Aug 22, 2019 6.769 6.769 6.625 6.640 126,325 -0.11(-1.57%)
Aug 21, 2019 6.785 6.853 6.739 6.747 157,489 +0.00(+0.00%)
Aug 20, 2019 6.701 6.815 6.672 6.747 148,244 +0.04(+0.57%)
Aug 19, 2019 6.618 6.731 6.618 6.709 203,385 +0.16(+2.43%)
Aug 16, 2019 6.436 6.572 6.424 6.549 134,139 +0.14(+2.13%)
Aug 15, 2019 6.473 6.514 6.291 6.413 239,776 -0.06(-0.94%)
Aug 14, 2019 6.625 6.625 6.375 6.473 391,921 -0.17(-2.59%)
Aug 13, 2019 6.514 6.690 6.514 6.646 229,298 +0.12(+1.91%)
Aug 12, 2019 6.587 6.653 6.492 6.521 335,529 -0.12(-1.87%)
Aug 09, 2019 6.748 6.748 6.594 6.646 139,772 -0.03(-0.44%)
Aug 08, 2019 6.573 6.680 6.573 6.675 232,232 +0.12(+1.90%)
Aug 07, 2019 6.594 6.675 6.455 6.551 372,709 -0.15(-2.29%)
Aug 06, 2019 6.770 6.836 6.602 6.704 374,131 -0.06(-0.87%)
Aug 05, 2019 6.931 6.969 6.646 6.763 663,475 -0.26(-3.75%)
Aug 02, 2019 7.092 7.114 6.946 7.026 167,644 -0.06(-0.83%)
Aug 01, 2019 7.261 7.261 7.070 7.085 143,846 -0.15(-2.02%)
Jul 31, 2019 7.114 7.261 7.114 7.231 173,971 +0.10(+1.33%)
Jul 30, 2019 7.129 7.165 7.063 7.136 176,334 -0.06(-0.81%)
Jul 29, 2019 7.319 7.330 7.195 7.195 167,099 -0.15(-1.99%)
Jul 26, 2019 7.392 7.392 7.319 7.341 165,595 -0.07(-0.89%)
Jul 25, 2019 7.495 7.502 7.392 7.407 94,661 -0.09(-1.17%)
Jul 24, 2019 7.480 7.531 7.458 7.495 114,592 +0.04(+0.59%)
Jul 23, 2019 7.465 7.524 7.423 7.451 122,862 -0.01(-0.10%)
Jul 22, 2019 7.400 7.473 7.400 7.458 103,999 +0.03(+0.39%)
Jul 19, 2019 7.443 7.495 7.400 7.429 123,649 -0.01(-0.20%)
Jul 18, 2019 7.465 7.473 7.400 7.443 79,574 -0.05(-0.68%)
Jul 17, 2019 7.502 7.517 7.458 7.495 123,849 -0.02(-0.29%)
Jul 16, 2019 7.524 7.539 7.487 7.517 133,625 -0.01(-0.10%)
Jul 15, 2019 7.517 7.561 7.465 7.524 122,514 +0.03(+0.39%)
Jul 12, 2019 7.465 7.509 7.460 7.495 119,687 -0.01(-0.10%)
Jul 11, 2019 7.473 7.517 7.429 7.502 193,128 +0.05(+0.69%)
Jul 10, 2019 7.378 7.480 7.370 7.451 105,200 +0.12(+1.60%)
Jul 09, 2019 7.341 7.341 7.282 7.334 87,552 +0.04(+0.50%)
Jul 08, 2019 7.297 7.319 7.253 7.297 161,836 +0.01(+0.10%)
Jul 05, 2019 7.231 7.297 7.209 7.290 84,300 +0.06(+0.81%)
Jul 03, 2019 7.224 7.246 7.172 7.231 84,163 +0.09(+1.23%)
Jul 02, 2019 7.121 7.155 7.078 7.143 140,038 +0.01(+0.10%)
Jul 01, 2019 7.180 7.202 7.129 7.136 261,786 +0.06(+0.83%)
Jun 28, 2019 7.026 7.078 6.997 7.078 231,314 +0.08(+1.15%)
Jun 27, 2019 7.004 7.026 6.968 6.997 116,569 +0.01(+0.10%)
Jun 26, 2019 7.004 7.056 6.924 6.990 135,237 +0.05(+0.74%)
Jun 25, 2019 7.004 7.019 6.887 6.938 193,120 -0.07(-0.94%)
Jun 24, 2019 6.997 7.041 6.970 7.004 133,380 +0.01(+0.21%)
Jun 21, 2019 6.975 7.026 6.960 6.990 98,783 +0.01(+0.10%)
Jun 20, 2019 7.041 7.056 6.960 6.982 111,630 +0.04(+0.53%)
Jun 19, 2019 6.960 6.975 6.909 6.946 132,951 -0.01(-0.21%)
Jun 18, 2019 6.946 6.997 6.924 6.960 91,658 +0.02(+0.32%)
Jun 17, 2019 6.968 6.982 6.895 6.938 188,223 -0.04(-0.63%)
Jun 14, 2019 7.085 7.085 6.968 6.982 158,217 -0.09(-1.24%)
Jun 13, 2019 7.063 7.107 7.063 7.070 143,707 +0.04(+0.52%)
Jun 12, 2019 7.085 7.106 7.026 7.034 127,321 -0.11(-1.54%)
Jun 11, 2019 7.121 7.165 7.034 7.143 226,025 +0.06(+0.83%)
Jun 10, 2019 7.070 7.114 7.041 7.085 182,850 +0.01(+0.21%)
Jun 07, 2019 7.099 7.137 7.041 7.070 168,601 -0.04(-0.51%)
Jun 06, 2019 7.107 7.151 7.048 7.107 163,400 -0.03(-0.41%)
Jun 05, 2019 7.304 7.326 7.121 7.136 106,690 -0.17(-2.30%)
Jun 04, 2019 7.290 7.319 7.253 7.304 115,256 +0.01(+0.20%)
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.