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 (%)
May 31, 2005 5.969 6.093 5.969 6.015 100,744 +0.03(+0.52%)
May 27, 2005 6.012 6.031 5.938 5.984 65,130 -0.02(-0.41%)
May 26, 2005 5.922 6.012 5.869 6.009 157,854 +0.13(+2.28%)
May 25, 2005 5.906 5.931 5.797 5.875 231,647 +0.01(+0.16%)
May 24, 2005 6.000 6.000 5.866 5.866 192,505 -0.13(-2.18%)
May 23, 2005 5.975 5.997 5.888 5.997 125,128 +0.04(+0.73%)
May 20, 2005 5.938 5.959 5.860 5.953 191,221 +0.02(+0.42%)
May 19, 2005 6.062 6.109 5.860 5.928 168,121 -0.10(-1.71%)
May 18, 2005 5.984 6.031 5.950 6.031 126,090 +0.05(+0.83%)
May 17, 2005 6.109 6.109 5.959 5.981 168,762 -0.13(-2.09%)
May 16, 2005 6.140 6.140 6.047 6.109 131,545 -0.03(-0.51%)
May 13, 2005 6.184 6.187 6.087 6.140 113,257 -0.04(-0.71%)
May 12, 2005 6.196 6.196 6.109 6.184 97,856 +0.01(+0.15%)
May 11, 2005 6.202 6.224 6.149 6.174 115,182 +0.02(+0.30%)
May 10, 2005 6.143 6.218 6.109 6.156 107,481 +0.03(+0.51%)
May 09, 2005 6.146 6.221 6.125 6.125 126,411 -0.04(-0.71%)
May 06, 2005 6.187 6.224 6.146 6.168 89,835 -0.02(-0.35%)
May 05, 2005 6.215 6.234 6.162 6.190 55,184 -0.04(-0.65%)
May 04, 2005 6.218 6.234 6.125 6.230 118,711 +0.03(+0.45%)
May 03, 2005 6.224 6.224 6.168 6.202 94,969 -0.01(-0.20%)
May 02, 2005 6.202 6.230 6.159 6.215 98,819 +0.00(+0.05%)
Apr 29, 2005 6.234 6.234 6.156 6.212 43,955 +0.01(+0.15%)
Apr 28, 2005 6.212 6.224 6.115 6.202 53,259 -0.02(-0.40%)
Apr 27, 2005 6.227 6.234 6.078 6.227 201,488 +0.01(+0.20%)
Apr 26, 2005 6.202 6.234 6.128 6.215 199,563 +0.01(+0.20%)
Apr 25, 2005 6.100 6.202 6.100 6.202 239,668 +0.08(+1.27%)
Apr 22, 2005 6.125 6.187 6.096 6.125 89,835 +0.03(+0.51%)
Apr 21, 2005 6.187 6.202 6.059 6.093 97,856 -0.09(-1.51%)
Apr 20, 2005 6.196 6.206 6.109 6.187 75,397 -0.01(-0.15%)
Apr 19, 2005 6.215 6.215 6.103 6.196 119,994 +0.01(+0.20%)
Apr 18, 2005 6.146 6.215 5.984 6.184 130,903 +0.07(+1.12%)
Apr 15, 2005 6.109 6.190 6.109 6.115 97,215 +0.05(+0.87%)
Apr 14, 2005 6.184 6.184 6.062 6.062 77,322 -0.09(-1.47%)
Apr 13, 2005 6.171 6.234 6.143 6.153 98,177 -0.10(-1.64%)
Apr 12, 2005 6.333 6.333 6.234 6.255 128,978 -0.08(-1.23%)
Apr 11, 2005 6.333 6.333 6.259 6.333 163,950 +0.00(+0.00%)
Apr 08, 2005 6.302 6.333 6.265 6.333 127,374 +0.05(+0.84%)
Apr 07, 2005 6.249 6.312 6.171 6.280 231,005 +0.04(+0.70%)
Apr 06, 2005 6.234 6.243 6.171 6.237 75,397 +0.00(+0.05%)
Apr 05, 2005 6.084 6.240 6.084 6.234 94,648 +0.17(+2.83%)
Apr 04, 2005 6.050 6.156 6.037 6.062 141,170 +0.02(+0.26%)
Apr 01, 2005 6.140 6.168 6.031 6.047 93,364 -0.12(-2.02%)
Mar 31, 2005 6.047 6.171 6.015 6.171 69,301 +0.16(+2.59%)
Mar 30, 2005 6.050 6.106 6.015 6.015 73,151 -0.06(-0.97%)
Mar 29, 2005 5.978 6.078 5.934 6.075 55,505 +0.11(+1.83%)
Mar 28, 2005 6.140 6.168 5.934 5.966 121,919 -0.17(-2.84%)
Mar 24, 2005 6.187 6.234 6.078 6.140 122,240 -0.03(-0.51%)
Mar 23, 2005 6.240 6.240 6.156 6.171 110,048 -0.07(-1.10%)
Mar 22, 2005 6.249 6.259 6.209 6.240 66,093 +0.02(+0.25%)
Mar 21, 2005 6.343 6.343 6.218 6.224 129,299 -0.09(-1.38%)
Mar 18, 2005 6.255 6.312 6.234 6.312 76,360 +0.06(+0.90%)
Mar 17, 2005 6.252 6.265 6.234 6.255 175,179 -0.00(-0.05%)
Mar 16, 2005 6.249 6.265 6.218 6.259 80,852 +0.02(+0.25%)
Mar 15, 2005 6.234 6.255 6.221 6.243 104,915 +0.01(+0.10%)
Mar 14, 2005 6.221 6.249 6.221 6.237 71,547 +0.01(+0.20%)
Mar 11, 2005 6.265 6.265 6.218 6.224 120,315 +0.00(+0.05%)
Mar 10, 2005 6.296 6.327 6.221 6.221 165,233 -0.09(-1.43%)
Mar 09, 2005 6.280 6.358 6.262 6.312 148,228 +0.06(+0.95%)
Mar 08, 2005 6.290 6.312 6.221 6.252 137,641 -0.04(-0.59%)
Mar 07, 2005 6.280 6.312 6.249 6.290 99,781 +0.02(+0.40%)
Mar 04, 2005 6.240 6.287 6.224 6.265 102,669 +0.04(+0.65%)
Mar 03, 2005 6.246 6.252 6.209 6.224 148,228 -0.02(-0.25%)
Mar 02, 2005 6.234 6.249 6.206 6.240 88,231 +0.01(+0.10%)
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.