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 (%)
Apr 30, 2020 1.746 1.821 1.631 1.647 733,601 -0.02(-0.99%)
Apr 29, 2020 1.515 1.730 1.503 1.664 828,191 +0.23(+16.18%)
Apr 28, 2020 1.391 1.457 1.382 1.432 419,554 +0.07(+4.85%)
Apr 27, 2020 1.382 1.436 1.333 1.366 339,790 -0.02(-1.20%)
Apr 24, 2020 1.432 1.473 1.357 1.382 259,030 -0.02(-1.18%)
Apr 23, 2020 1.316 1.438 1.316 1.399 298,262 +0.08(+6.29%)
Apr 22, 2020 1.266 1.324 1.208 1.316 397,996 +0.06(+4.61%)
Apr 21, 2020 1.200 1.258 1.142 1.258 477,045 +0.02(+1.33%)
Apr 20, 2020 1.192 1.324 1.175 1.242 821,018 -0.07(-5.66%)
Apr 17, 2020 1.217 1.316 1.208 1.316 555,150 +0.11(+8.90%)
Apr 16, 2020 1.266 1.281 1.184 1.208 292,099 -0.07(-5.81%)
Apr 15, 2020 1.275 1.299 1.208 1.283 299,632 +0.00(+0.00%)
Apr 14, 2020 1.184 1.283 1.184 1.283 311,028 +0.11(+9.15%)
Apr 13, 2020 1.333 1.366 1.175 1.175 689,110 -0.10(-7.79%)
Apr 09, 2020 1.233 1.366 1.192 1.275 621,962 +0.09(+7.69%)
Apr 08, 2020 1.192 1.217 1.134 1.184 699,337 +0.04(+3.62%)
Apr 07, 2020 1.192 1.291 1.117 1.142 470,979 -0.01(-0.72%)
Apr 06, 2020 1.134 1.184 1.059 1.151 374,866 +0.03(+2.96%)
Apr 03, 2020 1.184 1.208 1.018 1.117 259,754 -0.01(-0.74%)
Apr 02, 2020 1.068 1.233 1.018 1.126 313,036 +0.11(+10.57%)
Apr 01, 2020 1.010 1.058 0.9353 1.018 315,022 -0.02(-2.38%)
Mar 31, 2020 0.9684 1.076 0.9519 1.043 697,996 +0.16(+17.76%)
Mar 30, 2020 0.9436 0.9601 0.8277 0.8856 429,127 -0.05(-5.31%)
Mar 27, 2020 0.9684 1.002 0.9188 0.9353 386,007 -0.09(-8.87%)
Mar 26, 2020 1.126 1.142 0.9519 1.026 1,065,712 -0.01(-0.80%)
Mar 25, 2020 0.9105 1.076 0.8443 1.035 707,509 +0.22(+26.25%)
Mar 24, 2020 0.8277 0.9105 0.8129 0.8195 996,353 +0.07(+9.85%)
Mar 23, 2020 0.8856 0.9240 0.7118 0.7460 1,485,017 -0.11(-13.34%)
Mar 20, 2020 1.134 1.175 0.8128 0.8608 1,217,586 +0.09(+11.40%)
Mar 19, 2020 0.6125 1.068 0.5794 0.7727 984,126 +0.19(+32.43%)
Mar 18, 2020 0.8360 0.8608 0.5118 0.5835 1,371,764 -0.39(-40.25%)
Mar 17, 2020 1.076 1.126 0.9519 0.9767 969,911 -0.20(-16.90%)
Mar 16, 2020 1.324 1.357 1.134 1.175 1,230,099 -0.29(-19.77%)
Mar 13, 2020 1.664 1.689 1.374 1.465 1,205,625 -0.02(-1.67%)
Mar 12, 2020 1.813 1.813 1.391 1.490 2,002,976 -0.57(-27.71%)
Mar 11, 2020 2.541 2.541 2.011 2.061 1,927,345 -0.65(-24.09%)
Mar 10, 2020 3.120 3.154 2.102 2.715 1,135,009 -0.20(-6.82%)
Mar 09, 2020 3.303 3.311 2.839 2.914 1,300,712 -1.17(-28.60%)
Mar 06, 2020 4.337 4.337 4.019 4.081 1,516,727 -0.36(-8.19%)
Mar 05, 2020 4.594 4.610 4.395 4.445 320,825 -0.22(-4.79%)
Mar 04, 2020 4.784 4.801 4.643 4.668 337,577 -0.02(-0.35%)
Mar 03, 2020 4.834 5.008 4.585 4.685 771,410 -0.10(-2.08%)
Mar 02, 2020 4.660 4.917 4.594 4.784 1,360,522 +0.17(+3.58%)
Feb 28, 2020 4.635 4.685 4.362 4.619 1,003,741 -0.09(-1.93%)
Feb 27, 2020 4.817 4.833 4.494 4.710 747,777 -0.31(-6.26%)
Feb 26, 2020 5.215 5.293 5.024 5.024 589,323 -0.22(-4.11%)
Feb 25, 2020 5.562 5.579 5.169 5.239 533,570 -0.32(-5.80%)
Feb 24, 2020 5.653 5.653 5.529 5.562 504,177 -0.26(-4.55%)
Feb 21, 2020 5.918 5.918 5.786 5.827 415,487 -0.11(-1.81%)
Feb 20, 2020 5.959 6.026 5.910 5.935 200,296 -0.03(-0.55%)
Feb 19, 2020 6.001 6.013 5.922 5.968 424,095 -0.01(-0.14%)
Feb 18, 2020 6.001 6.017 5.955 5.976 174,801 -0.03(-0.55%)
Feb 14, 2020 6.009 6.034 5.984 6.009 214,569 +0.01(+0.14%)
Feb 13, 2020 6.067 6.108 5.976 6.001 752,326 -0.06(-0.91%)
Feb 12, 2020 6.040 6.072 6.001 6.056 875,041 +0.09(+1.46%)
Feb 11, 2020 5.969 5.985 5.921 5.969 324,997 +0.06(+1.07%)
Feb 10, 2020 5.993 5.993 5.874 5.906 386,145 -0.10(-1.59%)
Feb 07, 2020 6.072 6.072 5.993 6.001 252,680 -0.10(-1.69%)
Feb 06, 2020 6.167 6.167 6.048 6.104 286,802 -0.04(-0.65%)
Feb 05, 2020 6.104 6.239 6.104 6.143 306,370 +0.11(+1.84%)
Feb 04, 2020 5.969 6.092 5.969 6.032 318,991 +0.14(+2.42%)
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.