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 (%)
Mar 31, 2016 5.279 5.471 5.279 5.407 247,792 +0.10(+1.95%)
Mar 30, 2016 5.363 5.471 5.289 5.303 451,667 +0.07(+1.32%)
Mar 29, 2016 5.131 5.272 5.111 5.234 324,667 +0.03(+0.66%)
Mar 28, 2016 5.328 5.328 5.190 5.200 111,347 -0.07(-1.31%)
Mar 24, 2016 5.220 5.269 5.269 5.269 362,765 -0.03(-0.65%)
Mar 23, 2016 5.471 5.505 5.284 5.303 255,676 -0.20(-3.67%)
Mar 22, 2016 5.392 5.570 5.392 5.505 388,778 +0.07(+1.27%)
Mar 21, 2016 5.520 5.520 5.382 5.436 392,085 -0.03(-0.54%)
Mar 18, 2016 5.584 5.663 5.456 5.466 311,353 -0.03(-0.63%)
Mar 17, 2016 5.505 5.624 5.471 5.501 258,738 +0.05(+0.90%)
Mar 16, 2016 5.269 5.466 5.244 5.451 322,185 +0.24(+4.54%)
Mar 15, 2016 5.205 5.215 5.087 5.215 299,573 -0.05(-0.94%)
Mar 14, 2016 5.274 5.304 5.175 5.264 322,989 -0.03(-0.65%)
Mar 11, 2016 5.279 5.387 5.247 5.298 292,207 +0.15(+2.87%)
Mar 10, 2016 5.318 5.318 5.131 5.151 242,046 -0.12(-2.34%)
Mar 09, 2016 5.382 5.382 5.274 5.274 395,280 +0.01(+0.28%)
Mar 08, 2016 5.560 5.560 5.229 5.259 498,510 -0.31(-5.58%)
Mar 07, 2016 5.441 5.574 5.397 5.570 268,428 +0.13(+2.35%)
Mar 04, 2016 5.461 5.555 5.358 5.441 347,745 +0.03(+0.64%)
Mar 03, 2016 5.308 5.441 5.281 5.407 492,140 +0.08(+1.57%)
Mar 02, 2016 5.111 5.323 4.998 5.323 401,337 +0.20(+3.95%)
Mar 01, 2016 5.131 5.136 4.998 5.121 535,371 +0.06(+1.17%)
Feb 29, 2016 4.998 5.091 4.924 5.062 723,171 +0.14(+2.80%)
Feb 26, 2016 5.008 5.027 4.786 4.924 612,986 +0.06(+1.22%)
Feb 25, 2016 4.761 4.865 4.692 4.865 574,849 +0.04(+0.92%)
Feb 24, 2016 4.707 4.830 4.566 4.820 1,312,039 -0.00(-0.10%)
Feb 23, 2016 4.983 4.983 4.732 4.825 706,188 -0.16(-3.26%)
Feb 22, 2016 4.850 5.013 4.850 4.988 598,336 +0.30(+6.41%)
Feb 19, 2016 4.717 4.722 4.589 4.687 533,083 -0.09(-1.86%)
Feb 18, 2016 4.904 4.909 4.668 4.776 517,939 -0.01(-0.31%)
Feb 17, 2016 4.742 4.825 4.702 4.791 930,634 +0.18(+3.96%)
Feb 16, 2016 4.520 4.665 4.520 4.608 861,755 +0.15(+3.32%)
Feb 12, 2016 4.352 4.461 4.461 4.461 932,478 +0.31(+7.48%)
Feb 11, 2016 4.258 4.318 3.963 4.150 525,486 -0.18(-4.21%)
Feb 10, 2016 4.401 4.475 4.283 4.332 617,866 -0.04(-0.89%)
Feb 09, 2016 4.287 4.409 4.245 4.371 757,128 -0.06(-1.38%)
Feb 08, 2016 4.785 4.785 4.343 4.433 637,693 -0.50(-10.10%)
Feb 05, 2016 5.124 5.124 4.870 4.931 440,871 -0.21(-4.11%)
Feb 04, 2016 5.086 5.199 4.992 5.142 449,543 +0.12(+2.43%)
Feb 03, 2016 5.015 5.040 4.776 5.020 463,482 +0.12(+2.40%)
Feb 02, 2016 4.936 4.968 4.804 4.903 424,860 -0.15(-2.89%)
Feb 01, 2016 5.166 5.185 4.950 5.048 323,475 -0.22(-4.19%)
Jan 29, 2016 5.072 5.283 5.011 5.269 440,697 +0.27(+5.36%)
Jan 28, 2016 4.959 5.138 4.893 5.001 569,556 +0.25(+5.24%)
Jan 27, 2016 4.790 4.888 4.651 4.752 336,401 -0.08(-1.75%)
Jan 26, 2016 4.691 4.891 4.583 4.837 347,036 +0.26(+5.65%)
Jan 25, 2016 4.649 4.888 4.536 4.578 459,159 -0.15(-3.08%)
Jan 22, 2016 4.423 4.755 4.423 4.724 619,291 +0.44(+10.32%)
Jan 21, 2016 4.179 4.376 4.099 4.282 1,042,137 +0.11(+2.71%)
Jan 20, 2016 4.517 4.517 3.836 4.169 1,290,881 -0.46(-9.86%)
Jan 19, 2016 5.058 5.058 4.498 4.625 641,631 -0.31(-6.20%)
Jan 15, 2016 4.945 4.931 4.931 4.931 685,035 -0.20(-3.85%)
Jan 14, 2016 4.832 5.133 4.771 5.128 712,949 +0.31(+6.34%)
Jan 13, 2016 5.391 5.438 4.710 4.823 908,240 -0.52(-9.68%)
Jan 12, 2016 5.462 5.556 4.931 5.340 678,906 -0.05(-0.96%)
Jan 11, 2016 5.683 5.683 5.288 5.391 606,973 -0.28(-4.89%)
Jan 08, 2016 5.655 5.716 5.570 5.669 617,459 +0.07(+1.17%)
Jan 07, 2016 5.641 5.709 5.467 5.603 1,050,578 -0.16(-2.85%)
Jan 06, 2016 6.073 6.125 5.735 5.767 1,126,881 -0.43(-6.98%)
Jan 05, 2016 6.350 6.397 6.153 6.200 758,453 -0.17(-2.73%)
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.