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 28, 2018 7.998 8.145 7.991 8.138 216,202 +0.16(+2.01%)
Sep 27, 2018 7.858 7.978 7.838 7.978 222,894 +0.17(+2.13%)
Sep 26, 2018 7.898 7.951 7.805 7.811 272,681 -0.12(-1.51%)
Sep 25, 2018 8.031 8.038 7.891 7.931 252,528 -0.07(-0.92%)
Sep 24, 2018 8.058 8.105 7.998 8.005 180,881 -0.03(-0.33%)
Sep 21, 2018 8.105 8.151 8.005 8.031 184,695 -0.05(-0.58%)
Sep 20, 2018 8.098 8.131 8.051 8.078 144,461 +0.02(+0.25%)
Sep 19, 2018 8.011 8.065 8.011 8.058 103,951 +0.05(+0.58%)
Sep 18, 2018 8.065 8.071 7.965 8.011 78,280 -0.03(-0.41%)
Sep 17, 2018 8.065 8.091 8.025 8.045 74,530 -0.03(-0.41%)
Sep 14, 2018 8.131 8.131 8.011 8.078 105,775 -0.06(-0.74%)
Sep 13, 2018 8.211 8.218 8.118 8.138 99,676 -0.05(-0.57%)
Sep 12, 2018 8.151 8.231 8.151 8.185 123,498 +0.03(+0.41%)
Sep 11, 2018 8.085 8.165 8.071 8.151 161,340 +0.06(+0.74%)
Sep 10, 2018 8.051 8.091 8.051 8.091 201,437 +0.11(+1.34%)
Sep 07, 2018 8.025 8.078 7.965 7.985 165,940 -0.09(-1.07%)
Sep 06, 2018 8.145 8.178 8.051 8.071 113,240 -0.05(-0.66%)
Sep 05, 2018 8.178 8.178 8.031 8.125 146,507 -0.05(-0.65%)
Sep 04, 2018 8.091 8.218 8.087 8.178 365,318 +0.08(+0.99%)
Aug 31, 2018 8.098 8.098 8.098 0 -0.05(-0.57%)
Aug 30, 2018 8.171 8.171 8.051 8.145 150,083 -0.05(-0.65%)
Aug 29, 2018 8.245 8.245 8.158 8.198 232,489 -0.03(-0.40%)
Aug 28, 2018 8.331 8.338 8.198 8.231 121,844 -0.09(-1.12%)
Aug 27, 2018 8.358 8.358 8.285 8.325 121,913 -0.02(-0.24%)
Aug 24, 2018 8.451 8.451 8.325 8.345 128,881 -0.03(-0.40%)
Aug 23, 2018 8.418 8.418 8.371 8.378 99,375 -0.05(-0.55%)
Aug 22, 2018 8.371 8.431 8.338 8.425 140,206 +0.09(+1.04%)
Aug 21, 2018 8.558 8.558 8.315 8.338 179,667 -0.17(-2.04%)
Aug 20, 2018 8.391 8.518 8.391 8.511 150,675 +0.15(+1.83%)
Aug 17, 2018 8.245 8.371 8.245 8.358 104,425 +0.11(+1.29%)
Aug 16, 2018 8.265 8.285 8.191 8.251 163,948 +0.01(+0.08%)
Aug 15, 2018 8.351 8.351 8.165 8.245 174,254 -0.13(-1.51%)
Aug 14, 2018 8.371 8.438 8.331 8.371 281,585 +0.02(+0.26%)
Aug 13, 2018 8.603 8.603 8.349 8.349 312,790 -0.21(-2.43%)
Aug 10, 2018 8.577 8.642 8.544 8.557 224,703 -0.03(-0.38%)
Aug 09, 2018 8.590 8.609 8.564 8.590 122,150 +0.04(+0.46%)
Aug 08, 2018 8.427 8.564 8.349 8.551 171,924 +0.09(+1.08%)
Aug 07, 2018 8.577 8.635 8.421 8.460 177,033 -0.05(-0.61%)
Aug 06, 2018 8.499 8.518 8.447 8.512 162,334 +0.08(+0.92%)
Aug 03, 2018 8.395 8.469 8.349 8.434 188,227 +0.08(+1.01%)
Aug 02, 2018 8.102 8.349 8.096 8.349 261,291 +0.24(+2.96%)
Aug 01, 2018 8.057 8.115 8.018 8.109 126,294 +0.06(+0.81%)
Jul 31, 2018 7.966 8.050 7.933 8.044 126,118 +0.10(+1.31%)
Jul 30, 2018 7.894 7.946 7.888 7.940 89,435 +0.11(+1.41%)
Jul 27, 2018 8.102 8.102 7.823 7.829 204,541 -0.25(-3.14%)
Jul 26, 2018 7.966 8.109 7.959 8.083 145,761 +0.14(+1.72%)
Jul 25, 2018 7.816 7.966 7.816 7.946 136,807 +0.10(+1.33%)
Jul 24, 2018 7.842 7.924 7.824 7.842 158,077 +0.05(+0.58%)
Jul 23, 2018 7.784 7.802 7.712 7.797 110,372 +0.05(+0.67%)
Jul 20, 2018 7.907 7.907 7.745 7.745 247,146 -0.16(-1.97%)
Jul 19, 2018 7.862 7.920 7.803 7.901 254,592 +0.28(+3.67%)
Jul 18, 2018 7.511 7.667 7.511 7.622 162,637 +0.13(+1.74%)
Jul 17, 2018 7.531 7.570 7.485 7.492 132,738 -0.06(-0.78%)
Jul 16, 2018 7.583 7.589 7.524 7.550 127,696 -0.04(-0.59%)
Jul 13, 2018 7.583 7.620 7.550 7.595 243,921 +0.04(+0.59%)
Jul 12, 2018 7.511 7.570 7.498 7.550 103,697 +0.05(+0.69%)
Jul 11, 2018 7.544 7.563 7.485 7.498 119,163 -0.06(-0.77%)
Jul 10, 2018 7.596 7.673 7.550 7.557 209,041 -0.02(-0.26%)
Jul 09, 2018 7.647 7.660 7.576 7.576 183,541 -0.05(-0.68%)
Jul 06, 2018 7.596 7.628 7.524 7.628 98,915 +0.06(+0.77%)
Jul 05, 2018 7.589 7.604 7.563 7.570 100,496 +0.04(+0.52%)
Jul 03, 2018 7.531 7.531 7.531 0 +0.03(+0.35%)
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.