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, 2017 7.352 7.564 7.322 7.534 300,141 +0.21(+2.82%)
Aug 30, 2017 7.263 7.328 7.228 7.328 185,167 +0.05(+0.73%)
Aug 29, 2017 7.222 7.293 7.210 7.275 166,516 +0.01(+0.08%)
Aug 28, 2017 7.310 7.345 7.239 7.269 227,778 -0.02(-0.32%)
Aug 25, 2017 7.251 7.298 7.245 7.293 157,795 +0.05(+0.65%)
Aug 24, 2017 7.275 7.322 7.234 7.245 150,613 -0.02(-0.24%)
Aug 23, 2017 7.157 7.293 7.157 7.263 298,809 +0.11(+1.48%)
Aug 22, 2017 7.074 7.204 7.068 7.157 261,413 +0.09(+1.34%)
Aug 21, 2017 7.157 7.157 7.039 7.062 252,111 -0.06(-0.83%)
Aug 18, 2017 7.139 7.157 7.057 7.121 274,041 -0.02(-0.25%)
Aug 17, 2017 7.175 7.198 7.127 7.139 347,306 -0.04(-0.49%)
Aug 16, 2017 7.269 7.287 7.139 7.175 408,152 -0.04(-0.57%)
Aug 15, 2017 7.411 7.411 7.145 7.216 628,073 -0.21(-2.78%)
Aug 14, 2017 7.499 7.529 7.405 7.422 354,229 -0.05(-0.71%)
Aug 11, 2017 7.523 7.570 7.440 7.475 522,663 -0.08(-1.01%)
Aug 10, 2017 7.723 7.786 7.552 7.552 376,368 -0.17(-2.22%)
Aug 09, 2017 7.820 7.820 7.712 7.723 299,129 -0.10(-1.24%)
Aug 08, 2017 7.928 7.928 7.774 7.820 437,645 -0.20(-2.49%)
Aug 07, 2017 8.088 8.088 7.946 8.020 243,344 -0.06(-0.71%)
Aug 04, 2017 8.105 8.111 8.054 8.077 117,354 -0.03(-0.35%)
Aug 03, 2017 8.174 8.191 8.077 8.105 184,754 -0.04(-0.49%)
Aug 02, 2017 8.134 8.196 8.094 8.145 202,046 +0.05(+0.63%)
Aug 01, 2017 8.128 8.197 8.048 8.094 250,653 -0.02(-0.21%)
Jul 31, 2017 8.100 8.169 8.065 8.111 201,389 +0.02(+0.21%)
Jul 28, 2017 8.094 8.140 8.088 8.094 112,047 -0.02(-0.28%)
Jul 27, 2017 8.140 8.157 8.111 8.117 95,381 -0.02(-0.28%)
Jul 26, 2017 8.191 8.191 8.111 8.140 216,986 +0.01(+0.14%)
Jul 25, 2017 8.117 8.162 8.117 8.128 198,940 +0.01(+0.14%)
Jul 24, 2017 8.111 8.167 8.077 8.117 171,391 +0.01(+0.07%)
Jul 21, 2017 8.168 8.202 8.105 8.111 130,304 -0.06(-0.70%)
Jul 20, 2017 8.197 8.231 8.162 8.168 150,180 -0.05(-0.62%)
Jul 19, 2017 8.288 8.374 8.180 8.220 139,194 -0.05(-0.62%)
Jul 18, 2017 8.265 8.351 8.174 8.271 225,846 +0.01(+0.07%)
Jul 17, 2017 8.265 8.274 8.208 8.265 135,446 +0.03(+0.35%)
Jul 14, 2017 8.140 8.237 8.134 8.237 287,161 +0.10(+1.26%)
Jul 13, 2017 8.140 8.214 8.100 8.134 442,316 -0.01(-0.14%)
Jul 12, 2017 7.883 8.231 7.883 8.145 588,090 +0.30(+3.86%)
Jul 11, 2017 7.883 7.923 7.820 7.843 211,051 -0.04(-0.51%)
Jul 10, 2017 7.900 8.008 7.814 7.883 171,080 -0.05(-0.58%)
Jul 07, 2017 7.860 7.991 7.769 7.928 258,374 +0.05(+0.65%)
Jul 06, 2017 7.940 8.008 7.841 7.877 135,466 -0.03(-0.43%)
Jul 05, 2017 8.088 8.157 7.894 7.911 185,590 -0.18(-2.19%)
Jul 03, 2017 8.031 8.134 8.014 8.088 132,046 +0.08(+1.00%)
Jun 30, 2017 7.854 8.088 7.814 8.008 192,818 +0.21(+2.63%)
Jun 29, 2017 7.751 7.835 7.740 7.803 290,832 +0.08(+1.03%)
Jun 28, 2017 7.740 7.797 7.723 7.723 218,899 -0.01(-0.07%)
Jun 27, 2017 7.660 7.854 7.660 7.729 517,792 +0.12(+1.58%)
Jun 26, 2017 7.472 7.623 7.460 7.609 360,830 +0.15(+1.99%)
Jun 23, 2017 7.255 7.460 7.255 7.460 336,480 +0.21(+2.83%)
Jun 22, 2017 7.255 7.374 7.204 7.255 284,213 +0.02(+0.24%)
Jun 21, 2017 7.272 7.323 7.186 7.238 291,624 -0.01(-0.08%)
Jun 20, 2017 7.301 7.301 7.146 7.243 853,787 -0.10(-1.32%)
Jun 19, 2017 7.443 7.443 7.329 7.340 203,430 -0.03(-0.46%)
Jun 16, 2017 7.261 7.403 7.226 7.375 288,812 +0.13(+1.81%)
Jun 15, 2017 7.443 7.443 7.209 7.243 643,650 -0.20(-2.68%)
Jun 14, 2017 7.712 7.726 7.443 7.443 431,548 -0.29(-3.69%)
Jun 13, 2017 7.706 7.746 7.706 7.729 162,242 +0.03(+0.37%)
Jun 12, 2017 7.706 7.774 7.660 7.700 191,730 +0.02(+0.22%)
Jun 09, 2017 7.654 7.746 7.620 7.683 155,075 +0.03(+0.37%)
Jun 08, 2017 7.706 7.740 7.666 7.654 219,302 -0.07(-0.89%)
Jun 07, 2017 7.854 7.923 7.717 7.723 288,118 -0.14(-1.74%)
Jun 06, 2017 7.848 7.911 7.803 7.860 169,174 +0.02(+0.29%)
Jun 05, 2017 7.831 7.888 7.826 7.837 243,971 -0.09(-1.08%)
Jun 02, 2017 8.048 8.052 7.923 7.923 170,613 -0.13(-1.56%)
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.