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 (%)
Jan 31, 2018 8.862 8.918 8.777 8.789 277,143 -0.06(-0.62%)
Jan 30, 2018 9.003 9.003 8.887 8.844 448,625 -0.26(-2.89%)
Jan 29, 2018 9.383 9.383 9.071 9.108 253,468 -0.29(-3.07%)
Jan 26, 2018 9.193 9.408 9.157 9.396 376,355 +0.20(+2.20%)
Jan 25, 2018 9.322 9.356 9.169 9.193 202,293 -0.09(-0.99%)
Jan 24, 2018 9.347 9.457 9.273 9.285 319,106 -0.04(-0.39%)
Jan 23, 2018 9.101 9.371 8.979 9.322 378,277 +0.29(+3.19%)
Jan 22, 2018 8.850 9.034 8.824 9.034 270,347 +0.24(+2.72%)
Jan 19, 2018 8.679 8.795 8.623 8.795 221,068 +0.11(+1.27%)
Jan 18, 2018 8.685 8.722 8.642 8.685 395,477 -0.04(-0.42%)
Jan 17, 2018 8.838 8.838 8.654 8.721 390,217 -0.12(-1.32%)
Jan 16, 2018 8.991 9.144 8.832 8.838 490,061 -0.13(-1.50%)
Jan 12, 2018 8.973 8.973 8.973 0 +0.13(+1.53%)
Jan 11, 2018 8.617 8.838 8.596 8.838 458,203 +0.23(+2.71%)
Jan 10, 2018 8.593 8.672 8.544 8.605 207,364 -0.04(-0.43%)
Jan 09, 2018 8.623 8.691 8.446 8.642 362,982 +0.08(+0.93%)
Jan 08, 2018 8.672 8.703 8.531 8.562 311,470 -0.08(-0.92%)
Jan 05, 2018 8.728 8.734 8.593 8.642 258,880 -0.06(-0.70%)
Jan 04, 2018 8.654 8.709 8.616 8.703 213,450 +0.11(+1.28%)
Jan 03, 2018 8.341 8.605 8.327 8.593 308,809 +0.32(+3.85%)
Jan 02, 2018 8.151 8.329 8.096 8.274 310,627 +0.21(+2.66%)
Dec 29, 2017 8.060 8.060 8.060 0 +0.07(+0.84%)
Dec 28, 2017 7.919 8.029 7.873 7.992 691,302 +0.06(+0.77%)
Dec 27, 2017 7.851 7.949 7.827 7.931 1,358,186 +0.25(+3.27%)
Dec 26, 2017 7.532 7.802 7.532 7.680 1,556,964 +0.22(+2.96%)
Dec 22, 2017 7.171 7.471 7.134 7.459 1,236,023 +0.28(+3.93%)
Dec 21, 2017 7.201 7.300 7.159 7.177 559,250 -0.02(-0.34%)
Dec 20, 2017 7.293 7.312 7.067 7.201 955,311 -0.12(-1.59%)
Dec 19, 2017 7.477 7.514 7.275 7.318 758,557 -0.17(-2.29%)
Dec 18, 2017 7.391 7.551 7.385 7.490 636,431 +0.11(+1.50%)
Dec 15, 2017 7.355 7.439 7.312 7.379 496,958 +0.04(+0.50%)
Dec 14, 2017 7.183 7.361 7.183 7.342 882,313 +0.10(+1.35%)
Dec 13, 2017 7.251 7.293 7.232 7.244 458,498 -0.01(-0.08%)
Dec 12, 2017 7.251 7.379 7.171 7.251 676,278 +0.04(+0.60%)
Dec 11, 2017 6.956 7.214 6.926 7.208 577,731 +0.27(+3.89%)
Dec 08, 2017 6.932 6.987 6.901 6.938 358,562 +0.05(+0.71%)
Dec 07, 2017 6.717 6.901 6.717 6.889 471,195 +0.18(+2.74%)
Dec 06, 2017 6.889 6.920 6.705 6.705 586,449 -0.23(-3.27%)
Dec 05, 2017 6.969 7.005 6.915 6.932 478,278 -0.07(-1.05%)
Dec 04, 2017 7.128 7.128 6.975 7.005 458,571 -0.08(-1.12%)
Dec 01, 2017 6.895 7.112 6.852 7.085 1,028,740 +0.27(+3.96%)
Nov 30, 2017 6.552 6.821 6.552 6.815 715,959 +0.29(+4.41%)
Nov 29, 2017 6.521 6.558 6.426 6.527 439,379 +0.06(+0.85%)
Nov 28, 2017 6.546 6.601 6.472 6.472 444,283 -0.07(-1.12%)
Nov 27, 2017 6.711 6.711 6.540 6.546 442,448 -0.17(-2.55%)
Nov 24, 2017 6.748 6.785 6.705 6.717 85,401 +0.01(+0.18%)
Nov 22, 2017 6.619 6.726 6.613 6.705 450,247 +0.11(+1.67%)
Nov 21, 2017 6.693 6.736 6.558 6.595 376,288 -0.07(-1.10%)
Nov 20, 2017 6.662 6.723 6.613 6.668 394,390 -0.02(-0.27%)
Nov 17, 2017 6.674 6.717 6.619 6.687 328,543 +0.06(+0.93%)
Nov 16, 2017 6.681 6.730 6.595 6.625 454,507 -0.04(-0.64%)
Nov 15, 2017 6.625 6.748 6.521 6.668 699,581 -0.04(-0.55%)
Nov 14, 2017 6.760 6.834 6.662 6.705 569,597 -0.10(-1.52%)
Nov 13, 2017 7.039 7.060 6.756 6.809 547,602 -0.25(-3.59%)
Nov 10, 2017 7.086 7.150 7.015 7.062 447,967 -0.01(-0.08%)
Nov 09, 2017 7.121 7.213 7.068 7.068 292,349 -0.10(-1.40%)
Nov 08, 2017 7.298 7.298 7.133 7.169 245,740 -0.14(-1.86%)
Nov 07, 2017 7.257 7.304 7.234 7.304 415,727 +0.08(+1.06%)
Nov 06, 2017 7.151 7.228 7.080 7.228 306,641 +0.08(+1.07%)
Nov 03, 2017 6.986 7.169 6.939 7.151 652,259 +0.17(+2.45%)
Nov 02, 2017 7.092 7.139 6.909 6.980 411,637 -0.11(-1.58%)
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.