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, 2015 8.892 9.039 8.736 8.914 237,064 +0.01(+0.10%)
Aug 28, 2015 8.567 8.910 8.567 8.905 313,562 +0.31(+3.57%)
Aug 27, 2015 8.438 8.795 8.411 8.599 221,899 +0.25(+3.02%)
Aug 26, 2015 8.498 8.498 8.283 8.347 379,342 +0.06(+0.77%)
Aug 25, 2015 8.731 8.745 8.274 8.283 416,454 -0.09(-1.04%)
Aug 24, 2015 8.237 8.837 8.050 8.370 508,181 -0.35(-4.04%)
Aug 21, 2015 8.924 9.020 8.617 8.722 346,133 -0.26(-2.90%)
Aug 20, 2015 9.152 9.207 8.961 8.983 255,754 -0.19(-2.10%)
Aug 19, 2015 9.280 9.404 9.134 9.175 258,193 -0.14(-1.47%)
Aug 18, 2015 9.221 9.473 9.166 9.313 841,553 +0.10(+1.04%)
Aug 17, 2015 9.226 9.239 9.143 9.216 277,548 -0.11(-1.13%)
Aug 14, 2015 9.162 9.354 9.162 9.322 161,687 +0.17(+1.90%)
Aug 13, 2015 9.276 9.285 9.125 9.148 234,575 -0.16(-1.77%)
Aug 12, 2015 8.924 9.363 8.892 9.313 368,825 +0.39(+4.35%)
Aug 11, 2015 8.718 8.929 8.624 8.924 468,649 +0.12(+1.32%)
Aug 10, 2015 8.557 8.808 8.508 8.808 418,295 +0.31(+3.69%)
Aug 07, 2015 8.584 8.629 8.445 8.494 353,870 -0.06(-0.68%)
Aug 06, 2015 8.727 8.749 8.410 8.552 343,880 -0.19(-2.20%)
Aug 05, 2015 9.224 9.345 8.745 8.745 404,132 -0.45(-4.87%)
Aug 04, 2015 9.179 9.417 9.130 9.193 325,152 -0.10(-1.06%)
Aug 03, 2015 9.538 9.538 9.188 9.291 204,373 -0.28(-2.95%)
Jul 31, 2015 9.515 9.735 9.439 9.573 299,827 +0.06(+0.66%)
Jul 30, 2015 9.457 9.587 9.403 9.511 291,119 +0.01(+0.14%)
Jul 29, 2015 9.376 9.578 9.305 9.497 296,566 +0.13(+1.39%)
Jul 28, 2015 9.090 9.403 9.045 9.367 271,706 +0.23(+2.50%)
Jul 27, 2015 9.009 9.179 8.978 9.139 201,300 +0.02(+0.25%)
Jul 24, 2015 9.126 9.327 9.034 9.117 328,493 +0.10(+1.14%)
Jul 23, 2015 9.067 9.161 8.906 9.014 267,914 -0.06(-0.64%)
Jul 22, 2015 9.327 9.336 8.866 9.072 402,325 -0.36(-3.80%)
Jul 21, 2015 9.336 9.573 9.229 9.430 239,790 +0.12(+1.25%)
Jul 20, 2015 9.712 9.712 9.305 9.314 230,707 -0.39(-4.06%)
Jul 17, 2015 9.851 9.851 9.636 9.708 236,221 -0.16(-1.63%)
Jul 16, 2015 10.01 10.01 9.860 9.869 140,139 -0.06(-0.63%)
Jul 15, 2015 10.14 10.24 9.932 9.932 148,762 -0.26(-2.55%)
Jul 14, 2015 10.15 10.29 10.12 10.19 164,013 +0.06(+0.57%)
Jul 13, 2015 10.16 10.20 10.01 10.13 284,060 +0.04(+0.44%)
Jul 10, 2015 9.981 10.09 9.932 10.09 139,188 +0.20(+2.04%)
Jul 09, 2015 10.08 10.22 9.815 9.887 416,118 -0.04(-0.45%)
Jul 08, 2015 10.11 10.11 9.793 9.932 148,608 -0.26(-2.55%)
Jul 07, 2015 9.963 10.21 9.753 10.19 236,255 +0.25(+2.52%)
Jul 06, 2015 10.00 10.04 9.891 9.941 143,704 -0.10(-0.98%)
Jul 02, 2015 9.959 10.04 10.04 10.04 241,416 +0.08(+0.81%)
Jul 01, 2015 10.03 10.04 9.927 9.959 448,886 -0.00(-0.04%)
Jun 30, 2015 9.941 9.976 9.748 9.963 268,380 +0.09(+0.86%)
Jun 29, 2015 10.16 10.16 9.779 9.878 306,810 -0.32(-3.12%)
Jun 26, 2015 10.29 10.29 10.14 10.20 120,904 -0.13(-1.26%)
Jun 25, 2015 10.46 10.46 10.16 10.33 207,314 -0.11(-1.07%)
Jun 24, 2015 10.54 10.55 10.43 10.44 134,465 -0.05(-0.51%)
Jun 23, 2015 10.56 10.56 10.48 10.49 100,255 -0.05(-0.51%)
Jun 22, 2015 10.59 10.60 10.49 10.55 105,519 -0.01(-0.11%)
Jun 19, 2015 10.65 10.65 10.52 10.56 110,716 -0.13(-1.23%)
Jun 18, 2015 10.68 10.77 10.63 10.69 130,824 -0.01(-0.08%)
Jun 17, 2015 10.68 10.76 10.63 10.70 101,707 +0.03(+0.29%)
Jun 16, 2015 10.59 10.67 10.55 10.67 76,723 +0.02(+0.21%)
Jun 15, 2015 10.53 10.64 10.51 10.64 137,667 +0.09(+0.81%)
Jun 12, 2015 10.55 10.62 10.43 10.56 133,151 -0.07(-0.67%)
Jun 11, 2015 10.69 10.70 10.55 10.63 124,721 -0.03(-0.29%)
Jun 10, 2015 10.86 10.89 10.66 10.66 102,417 -0.11(-1.04%)
Jun 09, 2015 10.74 10.81 10.71 10.77 100,485 +0.02(+0.17%)
Jun 08, 2015 10.73 10.81 10.69 10.76 93,261 -0.03(-0.25%)
Jun 05, 2015 10.72 10.79 10.63 10.78 117,398 +0.04(+0.33%)
Jun 04, 2015 10.93 10.93 10.75 10.75 183,197 -0.20(-1.84%)
Jun 03, 2015 11.04 11.06 10.92 10.95 80,712 -0.11(-1.01%)
Jun 02, 2015 11.09 11.12 11.00 11.06 133,777 -0.07(-0.60%)
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.