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 (%)
Sep 30, 2009 5.121 5.202 5.078 5.132 119,439 -0.01(-0.15%)
Sep 29, 2009 5.264 5.264 5.112 5.140 138,269 -0.16(-3.00%)
Sep 28, 2009 5.277 5.299 5.090 5.299 179,465 +0.12(+2.22%)
Sep 25, 2009 5.121 5.211 5.077 5.183 137,365 +0.10(+2.02%)
Sep 24, 2009 5.174 5.189 5.080 5.080 128,782 -0.14(-2.69%)
Sep 23, 2009 5.221 5.221 5.118 5.221 127,967 +0.00(+0.00%)
Sep 22, 2009 5.224 5.252 5.080 5.221 204,854 +0.10(+1.89%)
Sep 21, 2009 5.034 5.151 4.993 5.124 101,058 +0.02(+0.43%)
Sep 18, 2009 4.946 5.102 4.850 5.102 234,917 +0.17(+3.35%)
Sep 17, 2009 5.059 5.065 4.937 4.937 78,445 -0.14(-2.73%)
Sep 16, 2009 5.034 5.093 4.993 5.076 119,843 +0.04(+0.83%)
Sep 15, 2009 4.987 5.055 4.909 5.034 99,181 +0.03(+0.56%)
Sep 14, 2009 5.049 5.211 4.853 5.006 221,589 -0.12(-2.43%)
Sep 11, 2009 4.996 5.130 4.884 5.130 207,539 +0.14(+2.88%)
Sep 10, 2009 4.909 4.987 4.844 4.987 245,475 +0.03(+0.57%)
Sep 09, 2009 4.909 4.987 4.847 4.959 228,862 +0.10(+2.02%)
Sep 08, 2009 4.921 4.921 4.719 4.860 202,611 -0.06(-1.30%)
Sep 04, 2009 4.638 5.012 4.638 4.925 216,978 +0.31(+6.61%)
Sep 03, 2009 4.675 4.719 4.582 4.619 288,728 +0.02(+0.34%)
Sep 02, 2009 4.893 4.909 4.597 4.604 310,439 -0.33(-6.64%)
Sep 01, 2009 5.057 5.065 4.900 4.931 230,072 -0.18(-3.48%)
Aug 31, 2009 5.083 5.127 5.002 5.108 98,783 -0.03(-0.67%)
Aug 28, 2009 5.224 5.254 5.108 5.143 139,954 -0.09(-1.73%)
Aug 27, 2009 5.152 5.258 5.121 5.233 130,929 +0.02(+0.30%)
Aug 26, 2009 5.136 5.324 5.121 5.218 150,102 +0.05(+1.00%)
Aug 25, 2009 5.143 5.218 5.079 5.166 104,796 +0.02(+0.33%)
Aug 24, 2009 5.224 5.295 5.143 5.149 203,051 -0.06(-1.08%)
Aug 21, 2009 5.059 5.227 5.052 5.205 281,147 +0.15(+3.02%)
Aug 20, 2009 4.974 5.056 4.831 5.052 147,721 +0.07(+1.32%)
Aug 19, 2009 4.912 4.993 4.781 4.987 104,270 +0.06(+1.14%)
Aug 18, 2009 4.881 4.956 4.812 4.931 194,969 +0.13(+2.65%)
Aug 17, 2009 4.978 4.978 4.784 4.803 235,138 -0.31(-6.03%)
Aug 14, 2009 5.087 5.118 4.915 5.112 292,989 +0.05(+0.91%)
Aug 13, 2009 5.068 5.096 4.978 5.066 152,050 +0.03(+0.63%)
Aug 12, 2009 4.896 5.052 4.878 5.034 163,828 +0.14(+2.87%)
Aug 11, 2009 4.987 4.987 4.713 4.893 257,539 -0.08(-1.63%)
Aug 10, 2009 4.884 4.974 4.862 4.974 155,098 +0.09(+1.79%)
Aug 07, 2009 4.884 4.925 4.800 4.887 235,289 +0.07(+1.49%)
Aug 06, 2009 4.915 4.928 4.803 4.815 163,982 -0.12(-2.34%)
Aug 05, 2009 4.872 4.940 4.862 4.931 178,564 +0.03(+0.64%)
Aug 04, 2009 4.934 4.934 4.850 4.900 118,579 -0.04(-0.82%)
Aug 03, 2009 4.928 4.943 4.897 4.940 240,801 +0.08(+1.60%)
Jul 31, 2009 4.847 4.940 4.747 4.862 249,444 -0.08(-1.58%)
Jul 30, 2009 4.918 4.940 4.868 4.940 121,082 +0.00(+0.00%)
Jul 29, 2009 4.956 4.987 4.896 4.940 221,435 -0.03(-0.63%)
Jul 28, 2009 5.186 5.189 4.915 4.971 223,578 -0.10(-2.03%)
Jul 27, 2009 5.052 5.102 4.959 5.074 229,568 +0.06(+1.24%)
Jul 24, 2009 5.080 5.096 4.909 5.012 417 -0.04(-0.86%)
Jul 23, 2009 5.205 5.441 4.934 5.055 629,247 -0.14(-2.64%)
Jul 22, 2009 5.211 5.221 5.059 5.193 284,686 +0.10(+1.96%)
Jul 21, 2009 5.121 5.177 5.024 5.093 269,288 +0.01(+0.25%)
Jul 20, 2009 5.087 5.189 5.024 5.080 282,501 +0.06(+1.18%)
Jul 17, 2009 5.189 5.189 5.006 5.021 156,509 -0.20(-3.82%)
Jul 16, 2009 4.903 5.248 4.903 5.221 253,111 +0.23(+4.56%)
Jul 15, 2009 4.896 5.040 4.819 4.993 216,853 +0.12(+2.43%)
Jul 14, 2009 4.797 4.875 4.697 4.875 134,208 +0.07(+1.56%)
Jul 13, 2009 4.597 4.815 4.507 4.800 272,927 +0.03(+0.53%)
Jul 10, 2009 4.519 4.831 4.466 4.775 233,912 +0.19(+4.21%)
Jul 09, 2009 4.504 4.628 4.472 4.582 327,518 +0.20(+4.59%)
Jul 08, 2009 4.398 4.448 4.320 4.381 154,934 +0.00(+0.10%)
Jul 07, 2009 4.488 4.488 4.320 4.376 140,092 -0.09(-2.09%)
Jul 06, 2009 4.401 4.469 4.382 4.469 138,372 -0.00(-0.07%)
Jul 02, 2009 4.388 4.516 4.370 4.473 111,296 +0.03(+0.70%)
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.