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 (%)
Feb 26, 2021 8.119 8.266 7.742 7.899 57,271 -0.17(-2.05%)
Feb 25, 2021 8.293 8.459 7.972 8.064 70,122 -0.17(-2.12%)
Feb 24, 2021 8.091 8.496 8.073 8.238 98,339 +0.22(+2.75%)
Feb 23, 2021 7.981 8.110 7.568 8.018 72,675 +0.06(+0.69%)
Feb 22, 2021 7.660 8.098 7.660 7.963 94,482 +0.36(+4.71%)
Feb 19, 2021 7.605 7.697 7.577 7.605 51,827 -0.01(-0.12%)
Feb 18, 2021 7.678 7.715 7.476 7.614 61,908 -0.06(-0.84%)
Feb 17, 2021 7.678 7.706 7.485 7.678 41,848 +0.03(+0.36%)
Feb 16, 2021 7.605 7.788 7.605 7.651 90,843 +0.09(+1.22%)
Feb 12, 2021 7.393 7.577 7.357 7.559 48,560 +0.16(+2.11%)
Feb 11, 2021 7.586 7.605 7.393 7.403 95,529 -0.18(-2.36%)
Feb 10, 2021 7.519 7.617 7.493 7.582 162,312 +0.02(+0.24%)
Feb 09, 2021 7.466 7.573 7.368 7.564 179,203 +0.16(+2.17%)
Feb 08, 2021 7.225 7.439 7.225 7.403 99,135 +0.27(+3.75%)
Feb 05, 2021 7.091 7.136 6.993 7.136 86,998 +0.21(+2.96%)
Feb 04, 2021 6.779 6.975 6.743 6.931 59,588 +0.21(+3.05%)
Feb 03, 2021 6.583 6.752 6.485 6.725 78,144 +0.23(+3.57%)
Feb 02, 2021 6.413 6.618 6.351 6.494 193,430 +0.69(+11.83%)
Feb 01, 2021 5.851 5.878 5.753 5.807 63,358 +0.02(+0.31%)
Jan 29, 2021 5.833 5.949 5.762 5.789 36,436 -0.05(-0.92%)
Jan 28, 2021 5.789 5.869 5.753 5.842 98,902 +0.07(+1.24%)
Jan 27, 2021 5.967 5.976 5.718 5.771 181,693 -0.23(-3.86%)
Jan 26, 2021 6.003 6.226 5.994 6.003 123,443 +0.00(+0.00%)
Jan 25, 2021 5.976 6.003 5.842 6.003 74,351 -0.02(-0.30%)
Jan 22, 2021 5.976 6.056 5.798 6.021 48,768 -0.05(-0.88%)
Jan 21, 2021 6.342 6.449 6.074 6.074 86,459 -0.30(-4.76%)
Jan 20, 2021 6.458 6.458 6.217 6.378 137,315 +0.03(+0.42%)
Jan 19, 2021 6.351 6.458 6.342 6.351 92,241 -0.04(-0.70%)
Jan 15, 2021 6.467 6.467 6.244 6.395 73,433 -0.12(-1.78%)
Jan 14, 2021 6.360 6.592 6.360 6.511 75,296 +0.19(+2.96%)
Jan 13, 2021 6.253 6.351 6.190 6.324 77,648 +0.10(+1.58%)
Jan 12, 2021 5.940 6.271 5.940 6.226 131,668 +0.32(+5.44%)
Jan 11, 2021 5.807 5.913 5.766 5.905 47,399 +0.10(+1.69%)
Jan 08, 2021 5.967 6.039 5.789 5.807 37,109 -0.11(-1.81%)
Jan 07, 2021 5.682 5.940 5.682 5.914 79,396 +0.28(+4.91%)
Jan 06, 2021 5.539 5.735 5.477 5.637 72,366 +0.21(+3.78%)
Jan 05, 2021 5.218 5.602 5.218 5.432 143,184 +0.25(+4.82%)
Jan 04, 2021 5.182 5.272 5.031 5.182 54,313 +0.04(+0.87%)
Dec 31, 2020 5.138 5.138 5.138 103,814 -0.05(-1.03%)
Dec 30, 2020 5.307 5.334 5.173 5.191 103,814 -0.07(-1.36%)
Dec 29, 2020 5.316 5.396 5.173 5.263 235,960 -0.03(-0.51%)
Dec 28, 2020 5.441 5.512 5.240 5.289 104,073 -0.13(-2.47%)
Dec 24, 2020 5.468 5.468 5.361 5.423 56,728 -0.01(-0.16%)
Dec 23, 2020 5.432 5.517 5.334 5.432 103,993 +0.05(+1.00%)
Dec 22, 2020 5.441 5.477 5.307 5.379 62,310 -0.03(-0.50%)
Dec 21, 2020 5.530 5.575 5.405 5.405 93,889 -0.24(-4.27%)
Dec 18, 2020 5.833 5.837 5.646 5.646 32,960 -0.15(-2.62%)
Dec 17, 2020 5.825 5.869 5.798 5.798 31,867 +0.01(+0.15%)
Dec 16, 2020 5.851 5.851 5.735 5.789 53,771 -0.08(-1.37%)
Dec 15, 2020 5.753 5.887 5.753 5.869 68,994 +0.14(+2.49%)
Dec 14, 2020 6.012 6.030 5.726 5.726 74,969 -0.22(-3.75%)
Dec 11, 2020 5.807 6.003 5.771 5.949 74,778 +0.16(+2.77%)
Dec 10, 2020 5.619 5.865 5.619 5.789 122,258 +0.09(+1.56%)
Dec 09, 2020 5.932 6.048 5.610 5.700 72,457 -0.18(-3.03%)
Dec 08, 2020 5.718 5.949 5.718 5.878 78,573 +0.10(+1.70%)
Dec 07, 2020 5.914 5.971 5.749 5.780 78,731 -0.10(-1.67%)
Dec 04, 2020 5.593 5.932 5.593 5.878 117,269 +0.37(+6.63%)
Dec 03, 2020 5.289 5.575 5.289 5.512 96,175 +0.25(+4.75%)
Dec 02, 2020 5.156 5.298 5.147 5.263 75,326 +0.08(+1.55%)
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.