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 31, 2005 6.386 6.455 6.365 6.455 176,783 +0.07(+1.02%)
Aug 30, 2005 6.358 6.399 6.321 6.389 165,875 +0.03(+0.54%)
Aug 29, 2005 6.374 6.389 6.296 6.355 199,563 -0.02(-0.29%)
Aug 26, 2005 6.265 6.386 6.265 6.374 164,591 +0.11(+1.74%)
Aug 25, 2005 6.308 6.336 6.259 6.265 129,620 -0.04(-0.69%)
Aug 24, 2005 6.327 6.355 6.259 6.308 154,966 -0.03(-0.44%)
Aug 23, 2005 6.296 6.343 6.265 6.336 125,128 +0.01(+0.15%)
Aug 22, 2005 6.287 6.402 6.265 6.327 144,378 -0.04(-0.59%)
Aug 19, 2005 6.280 6.414 6.265 6.365 144,699 +0.10(+1.59%)
Aug 18, 2005 6.368 6.368 6.237 6.265 204,376 -0.12(-1.95%)
Aug 17, 2005 6.461 6.483 6.371 6.389 206,622 -0.10(-1.58%)
Aug 16, 2005 6.495 6.530 6.408 6.492 189,617 -0.00(-0.05%)
Aug 15, 2005 6.520 6.558 6.452 6.495 173,254 -0.02(-0.38%)
Aug 12, 2005 6.527 6.576 6.421 6.520 167,800 +0.00(+0.00%)
Aug 11, 2005 6.474 6.527 6.421 6.520 127,374 +0.02(+0.24%)
Aug 10, 2005 6.552 6.555 6.467 6.505 217,851 -0.06(-0.86%)
Aug 09, 2005 6.576 6.598 6.421 6.561 306,082 -0.01(-0.19%)
Aug 08, 2005 6.670 6.701 6.486 6.573 284,907 -0.04(-0.57%)
Aug 05, 2005 6.623 6.651 6.470 6.611 147,908 -0.02(-0.28%)
Aug 04, 2005 6.592 6.667 6.580 6.629 247,689 -0.01(-0.09%)
Aug 03, 2005 6.580 6.670 6.564 6.636 244,160 +0.06(+0.85%)
Aug 02, 2005 6.508 6.620 6.452 6.580 331,750 +0.08(+1.25%)
Aug 01, 2005 6.449 6.576 6.411 6.499 217,851 +0.10(+1.61%)
Jul 29, 2005 6.442 6.492 6.343 6.396 214,322 +0.00(+0.05%)
Jul 28, 2005 6.389 6.467 6.365 6.393 219,134 +0.07(+1.03%)
Jul 27, 2005 6.333 6.371 6.265 6.327 225,872 +0.05(+0.74%)
Jul 26, 2005 6.343 6.411 6.227 6.280 272,073 -0.03(-0.49%)
Jul 25, 2005 6.305 6.421 6.259 6.312 293,890 +0.05(+0.85%)
Jul 22, 2005 6.243 6.287 6.218 6.259 182,879 +0.04(+0.60%)
Jul 21, 2005 6.246 6.246 6.187 6.221 163,629 -0.02(-0.35%)
Jul 20, 2005 6.262 6.296 6.227 6.243 154,966 -0.01(-0.20%)
Jul 19, 2005 6.202 6.287 6.202 6.255 235,176 +0.00(+0.00%)
Jul 18, 2005 6.224 6.296 6.196 6.255 232,931 +0.04(+0.65%)
Jul 15, 2005 6.212 6.230 6.168 6.215 194,430 +0.01(+0.15%)
Jul 14, 2005 6.227 6.234 6.174 6.206 141,170 -0.01(-0.20%)
Jul 13, 2005 6.187 6.265 6.174 6.218 225,872 -0.05(-0.75%)
Jul 12, 2005 6.212 6.312 6.212 6.265 163,308 +0.03(+0.55%)
Jul 11, 2005 6.237 6.280 6.230 6.230 116,465 -0.01(-0.15%)
Jul 08, 2005 6.212 6.268 6.212 6.240 180,633 +0.03(+0.50%)
Jul 07, 2005 6.171 6.230 6.171 6.209 94,327 -0.02(-0.35%)
Jul 06, 2005 6.234 6.234 6.202 6.230 96,252 +0.01(+0.20%)
Jul 05, 2005 6.178 6.234 6.174 6.218 98,819 +0.06(+0.91%)
Jul 01, 2005 6.193 6.234 6.162 6.162 136,999 +0.00(+0.00%)
Jun 30, 2005 6.227 6.230 6.156 6.162 62,884 -0.05(-0.85%)
Jun 29, 2005 6.171 6.227 6.093 6.215 172,291 +0.07(+1.22%)
Jun 28, 2005 6.078 6.140 6.062 6.140 110,048 +0.02(+0.41%)
Jun 27, 2005 6.140 6.215 6.056 6.115 247,048 -0.06(-0.91%)
Jun 24, 2005 6.187 6.190 6.100 6.171 115,823 -0.04(-0.60%)
Jun 23, 2005 6.230 6.234 6.171 6.209 203,092 -0.02(-0.35%)
Jun 22, 2005 6.224 6.230 6.146 6.230 120,636 +0.02(+0.30%)
Jun 21, 2005 6.196 6.227 6.156 6.212 130,261 +0.02(+0.40%)
Jun 20, 2005 6.230 6.234 6.156 6.187 80,531 -0.04(-0.65%)
Jun 17, 2005 6.202 6.230 6.140 6.227 107,802 +0.04(+0.65%)
Jun 16, 2005 6.234 6.234 6.125 6.187 124,165 -0.04(-0.70%)
Jun 15, 2005 6.187 6.230 6.125 6.230 140,528 +0.03(+0.55%)
Jun 14, 2005 6.193 6.227 6.178 6.196 127,053 -0.03(-0.45%)
Jun 13, 2005 6.125 6.224 6.121 6.224 90,798 +0.08(+1.37%)
Jun 10, 2005 6.193 6.202 6.140 6.140 75,076 -0.02(-0.35%)
Jun 09, 2005 6.193 6.193 6.081 6.162 99,460 -0.01(-0.15%)
Jun 08, 2005 6.156 6.215 6.081 6.171 128,657 +0.05(+0.76%)
Jun 07, 2005 6.212 6.218 6.125 6.125 98,177 -0.07(-1.11%)
Jun 06, 2005 6.075 6.196 6.059 6.193 109,086 +0.13(+2.11%)
Jun 03, 2005 6.171 6.212 6.065 6.065 137,641 -0.09(-1.47%)
Jun 02, 2005 6.156 6.215 6.106 6.156 34,971 +0.02(+0.25%)
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.