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 29, 2019 7.544 7.566 7.480 7.495 103,139 +0.01(+0.19%)
Mar 28, 2019 7.438 7.516 7.424 7.480 99,660 +0.04(+0.57%)
Mar 27, 2019 7.445 7.502 7.402 7.438 99,517 -0.03(-0.38%)
Mar 26, 2019 7.516 7.593 7.431 7.466 88,320 +0.00(+0.00%)
Mar 25, 2019 7.523 7.523 7.395 7.466 110,974 -0.06(-0.85%)
Mar 22, 2019 7.679 7.679 7.523 7.530 124,133 -0.16(-2.12%)
Mar 21, 2019 7.587 7.722 7.566 7.693 150,666 +0.11(+1.40%)
Mar 20, 2019 7.537 7.601 7.473 7.587 144,174 +0.06(+0.75%)
Mar 19, 2019 7.488 7.587 7.473 7.530 160,534 +0.08(+1.05%)
Mar 18, 2019 7.339 7.459 7.317 7.452 81,896 +0.13(+1.74%)
Mar 15, 2019 7.339 7.346 7.282 7.324 151,890 -0.01(-0.10%)
Mar 14, 2019 7.317 7.331 7.296 7.331 84,528 +0.01(+0.19%)
Mar 13, 2019 7.324 7.346 7.282 7.317 118,766 +0.04(+0.49%)
Mar 12, 2019 7.289 7.402 7.239 7.282 423,785 +0.02(+0.29%)
Mar 11, 2019 7.168 7.277 7.168 7.260 225,889 +0.11(+1.49%)
Mar 08, 2019 7.133 7.168 7.062 7.154 139,491 -0.02(-0.30%)
Mar 07, 2019 7.104 7.232 7.040 7.175 332,686 +0.08(+1.10%)
Mar 06, 2019 7.182 7.197 7.033 7.097 239,358 -0.08(-1.09%)
Mar 05, 2019 7.189 7.204 7.126 7.175 133,114 -0.02(-0.30%)
Mar 04, 2019 7.168 7.197 7.097 7.197 175,398 +0.07(+1.00%)
Mar 01, 2019 7.225 7.310 7.012 7.126 977,848 -0.09(-1.28%)
Feb 28, 2019 7.381 7.417 7.204 7.218 407,747 -0.12(-1.64%)
Feb 27, 2019 7.409 7.409 7.325 7.339 136,102 -0.04(-0.58%)
Feb 26, 2019 7.452 7.466 7.374 7.381 120,558 -0.07(-0.95%)
Feb 25, 2019 7.509 7.509 7.395 7.452 314,383 -0.03(-0.38%)
Feb 22, 2019 7.388 7.509 7.388 7.480 123,005 +0.12(+1.64%)
Feb 21, 2019 7.509 7.509 7.331 7.360 110,850 -0.16(-2.08%)
Feb 20, 2019 7.658 7.672 7.516 7.516 127,179 -0.12(-1.58%)
Feb 19, 2019 7.480 7.644 7.466 7.637 248,018 +0.21(+2.77%)
Feb 15, 2019 7.452 7.502 7.417 7.431 211,491 +0.03(+0.38%)
Feb 14, 2019 7.303 7.438 7.239 7.402 170,551 +0.11(+1.49%)
Feb 13, 2019 7.197 7.335 7.197 7.294 219,808 +0.08(+1.15%)
Feb 12, 2019 7.197 7.218 7.135 7.211 144,465 +0.12(+1.65%)
Feb 11, 2019 7.053 7.094 7.012 7.094 201,854 +0.04(+0.59%)
Feb 08, 2019 7.087 7.087 6.915 7.053 167,711 -0.03(-0.39%)
Feb 07, 2019 7.232 7.232 7.012 7.080 184,986 -0.19(-2.56%)
Feb 06, 2019 7.363 7.397 7.259 7.266 224,670 -0.09(-1.22%)
Feb 05, 2019 7.376 7.431 7.314 7.356 155,807 -0.01(-0.09%)
Feb 04, 2019 7.356 7.383 7.328 7.363 230,295 +0.01(+0.09%)
Feb 01, 2019 7.280 7.390 7.259 7.356 126,873 +0.09(+1.23%)
Jan 31, 2019 7.356 7.459 7.222 7.266 127,291 -0.09(-1.22%)
Jan 30, 2019 7.246 7.397 7.204 7.356 157,045 +0.16(+2.20%)
Jan 29, 2019 7.170 7.259 7.170 7.197 141,590 +0.07(+0.97%)
Jan 28, 2019 7.074 7.149 7.060 7.129 186,634 -0.08(-1.05%)
Jan 25, 2019 7.129 7.211 7.129 7.204 129,053 +0.12(+1.75%)
Jan 24, 2019 7.019 7.122 7.019 7.080 142,034 +0.03(+0.39%)
Jan 23, 2019 7.101 7.129 6.974 7.053 119,970 -0.01(-0.19%)
Jan 22, 2019 7.273 7.273 7.067 7.067 241,678 -0.25(-3.39%)
Jan 18, 2019 7.266 7.342 7.204 7.314 192,853 +0.12(+1.63%)
Jan 17, 2019 7.225 7.246 7.167 7.197 168,110 -0.03(-0.38%)
Jan 16, 2019 7.204 7.259 7.191 7.225 121,647 +0.03(+0.48%)
Jan 15, 2019 7.101 7.218 7.087 7.191 348,539 +0.12(+1.65%)
Jan 14, 2019 7.060 7.129 7.032 7.074 157,761 -0.03(-0.48%)
Jan 11, 2019 7.184 7.211 7.094 7.108 154,921 -0.10(-1.43%)
Jan 10, 2019 7.314 7.328 7.170 7.211 171,771 -0.10(-1.32%)
Jan 09, 2019 7.266 7.383 7.177 7.308 277,465 +0.16(+2.21%)
Jan 08, 2019 7.060 7.203 7.032 7.149 271,021 +0.20(+2.87%)
Jan 07, 2019 6.778 6.984 6.778 6.950 267,996 +0.25(+3.80%)
Jan 04, 2019 6.482 6.757 6.482 6.695 1,115,409 +0.31(+4.85%)
Jan 03, 2019 6.310 6.427 6.246 6.385 475,264 +0.12(+1.98%)
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.