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 (%)
Dec 31, 2010 7.212 7.259 7.072 7.225 279,623 +0.02(+0.28%)
Dec 30, 2010 7.148 7.285 7.122 7.205 143,924 +0.02(+0.23%)
Dec 29, 2010 7.199 7.235 7.158 7.189 232,017 +0.01(+0.19%)
Dec 28, 2010 7.108 7.189 7.105 7.175 183,557 +0.03(+0.47%)
Dec 27, 2010 7.108 7.179 7.062 7.142 171,933 -0.00(-0.05%)
Dec 23, 2010 7.122 7.219 7.122 7.145 246,774 +0.02(+0.33%)
Dec 22, 2010 7.068 7.182 7.068 7.122 306,282 +0.03(+0.42%)
Dec 21, 2010 7.012 7.105 7.002 7.092 145,855 +0.07(+0.95%)
Dec 20, 2010 6.978 7.078 6.973 7.025 231,810 +0.04(+0.57%)
Dec 17, 2010 6.992 7.045 6.928 6.985 458,527 +0.02(+0.29%)
Dec 16, 2010 6.858 6.992 6.858 6.965 397,254 +0.08(+1.21%)
Dec 15, 2010 7.035 7.063 6.878 6.881 281,037 -0.13(-1.81%)
Dec 14, 2010 7.042 7.112 7.008 7.008 299,759 -0.08(-1.18%)
Dec 13, 2010 7.065 7.112 7.052 7.092 157,970 +0.03(+0.43%)
Dec 10, 2010 7.028 7.092 7.027 7.062 251,566 +0.03(+0.48%)
Dec 09, 2010 7.078 7.085 6.998 7.028 198,511 +0.02(+0.24%)
Dec 08, 2010 7.068 7.135 6.951 7.012 265,280 -0.02(-0.28%)
Dec 07, 2010 6.978 7.115 6.978 7.032 362,775 +0.03(+0.48%)
Dec 06, 2010 6.995 7.045 6.945 6.998 203,561 -0.00(-0.05%)
Dec 03, 2010 7.002 7.075 6.938 7.002 308,244 +0.04(+0.62%)
Dec 02, 2010 7.028 7.058 6.928 6.958 142,243 -0.04(-0.57%)
Dec 01, 2010 7.032 7.092 6.992 6.998 340,079 +0.00(+0.00%)
Nov 30, 2010 6.911 7.012 6.898 6.998 370,499 +0.05(+0.77%)
Nov 29, 2010 6.865 7.012 6.815 6.945 405,742 +0.10(+1.52%)
Nov 26, 2010 6.838 6.868 6.785 6.841 48,109 +0.01(+0.09%)
Nov 24, 2010 6.905 6.835 6.835 6.835 308,792 -0.04(-0.57%)
Nov 23, 2010 6.831 6.875 6.744 6.875 345,479 +0.03(+0.39%)
Nov 22, 2010 6.888 6.906 6.812 6.848 245,612 -0.05(-0.70%)
Nov 19, 2010 6.908 6.908 6.798 6.896 320,584 -0.02(-0.27%)
Nov 18, 2010 6.811 6.925 6.801 6.915 346,365 +0.14(+2.07%)
Nov 17, 2010 6.731 6.828 6.641 6.775 246,178 +0.08(+1.13%)
Nov 16, 2010 6.738 6.808 6.615 6.699 388,044 -0.10(-1.45%)
Nov 15, 2010 6.778 6.871 6.754 6.798 295,704 +0.08(+1.14%)
Nov 12, 2010 6.808 6.808 6.711 6.721 182,853 -0.10(-1.42%)
Nov 11, 2010 6.801 6.845 6.741 6.818 368,400 -0.00(-0.05%)
Nov 10, 2010 6.838 6.858 6.714 6.821 341,333 -0.00(-0.05%)
Nov 09, 2010 6.758 6.835 6.698 6.824 563,321 +0.09(+1.34%)
Nov 08, 2010 6.791 6.795 6.634 6.734 506,376 -0.02(-0.35%)
Nov 05, 2010 6.691 6.798 6.641 6.758 365,441 +0.10(+1.45%)
Nov 04, 2010 6.608 6.734 6.601 6.661 532,753 +0.05(+0.76%)
Nov 03, 2010 6.557 6.621 6.543 6.611 279,587 +0.07(+1.02%)
Nov 02, 2010 6.527 6.557 6.494 6.544 528,931 +0.05(+0.77%)
Nov 01, 2010 6.527 6.537 6.451 6.494 376,046 -0.00(-0.05%)
Oct 29, 2010 6.467 6.541 6.457 6.497 383,228 -0.01(-0.10%)
Oct 28, 2010 6.521 6.537 6.481 6.504 359,540 -0.01(-0.10%)
Oct 27, 2010 6.427 6.521 6.404 6.511 317,762 +0.02(+0.26%)
Oct 25, 2010 6.474 6.524 6.474 6.494 237,414 +0.01(+0.15%)
Oct 22, 2010 6.481 6.511 6.467 6.484 313,003 -0.01(-0.21%)
Oct 21, 2010 6.541 6.544 6.457 6.497 252,431 +0.00(+0.00%)
Oct 20, 2010 6.447 6.514 6.444 6.497 292,649 +0.03(+0.52%)
Oct 19, 2010 6.527 6.527 6.427 6.464 530,582 -0.09(-1.38%)
Oct 18, 2010 6.521 6.557 6.414 6.554 567,636 +0.06(+0.93%)
Oct 15, 2010 6.554 6.557 6.477 6.494 402,927 -0.06(-0.92%)
Oct 14, 2010 6.467 6.624 6.464 6.554 784,954 +0.05(+0.82%)
Oct 13, 2010 6.517 6.541 6.471 6.501 531,091 +0.07(+1.06%)
Oct 12, 2010 6.406 6.472 6.406 6.432 768,925 -0.01(-0.15%)
Oct 11, 2010 6.439 6.462 6.416 6.442 602,268 +0.02(+0.31%)
Oct 08, 2010 6.422 6.442 6.386 6.422 618,235 +0.04(+0.57%)
Oct 07, 2010 6.354 6.459 6.354 6.386 715,280 +0.04(+0.62%)
Oct 06, 2010 6.373 6.412 6.340 6.347 659,609 -0.01(-0.15%)
Oct 05, 2010 6.354 6.383 6.347 6.357 549,964 +0.00(+0.05%)
Oct 04, 2010 6.363 6.380 6.340 6.354 409,894 -0.01(-0.15%)
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.