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, 2007 7.720 7.773 7.714 7.767 102,348 +0.01(+0.16%)
Apr 27, 2007 7.745 7.764 7.730 7.755 105,236 +0.03(+0.36%)
Apr 26, 2007 7.695 7.761 7.683 7.727 173,575 +0.02(+0.20%)
Apr 25, 2007 7.786 7.789 7.702 7.711 154,004 -0.02(-0.24%)
Apr 24, 2007 7.730 7.783 7.699 7.730 158,495 -0.05(-0.60%)
Apr 23, 2007 7.714 7.792 7.689 7.776 172,933 +0.08(+1.09%)
Apr 20, 2007 7.708 7.789 7.669 7.692 220,739 -0.05(-0.60%)
Apr 19, 2007 7.742 7.789 7.736 7.739 165,233 -0.04(-0.52%)
Apr 18, 2007 7.683 7.792 7.642 7.780 188,334 +0.10(+1.26%)
Apr 17, 2007 7.639 7.699 7.627 7.683 175,500 +0.04(+0.53%)
Apr 16, 2007 7.699 7.792 7.636 7.642 234,214 -0.05(-0.69%)
Apr 13, 2007 7.636 7.727 7.636 7.695 136,678 +0.06(+0.78%)
Apr 12, 2007 7.702 7.714 7.593 7.636 196,355 -0.06(-0.81%)
Apr 11, 2007 7.795 7.795 7.699 7.699 199,884 -0.12(-1.59%)
Apr 10, 2007 7.792 7.960 7.792 7.823 154,966 +0.03(+0.36%)
Apr 09, 2007 7.748 7.963 7.748 7.795 172,933 +0.03(+0.40%)
Apr 05, 2007 7.652 7.901 7.636 7.764 227,476 +0.13(+1.67%)
Apr 04, 2007 7.730 7.730 7.636 7.636 111,332 -0.06(-0.77%)
Apr 03, 2007 7.699 7.758 7.661 7.695 62,564 +0.04(+0.57%)
Apr 02, 2007 7.652 7.727 7.608 7.652 124,165 +0.07(+0.90%)
Mar 30, 2007 7.418 7.605 7.412 7.583 179,992 +0.13(+1.80%)
Mar 29, 2007 7.480 7.511 7.387 7.449 262,127 -0.07(-0.87%)
Mar 28, 2007 7.580 7.658 7.480 7.515 168,762 -0.07(-0.86%)
Mar 27, 2007 7.652 7.683 7.574 7.580 181,917 -0.13(-1.74%)
Mar 26, 2007 7.708 7.792 7.667 7.714 171,650 -0.03(-0.44%)
Mar 23, 2007 7.646 7.792 7.639 7.748 138,282 +0.10(+1.35%)
Mar 22, 2007 7.558 7.683 7.511 7.646 162,025 +0.09(+1.20%)
Mar 21, 2007 7.515 7.630 7.480 7.555 237,422 +0.04(+0.50%)
Mar 20, 2007 7.387 7.605 7.362 7.518 271,111 +0.12(+1.69%)
Mar 19, 2007 7.356 7.418 7.312 7.393 166,516 +0.02(+0.30%)
Mar 16, 2007 7.365 7.443 7.365 7.371 99,140 +0.01(+0.13%)
Mar 15, 2007 7.334 7.396 7.293 7.362 126,090 +0.05(+0.73%)
Mar 14, 2007 7.340 7.402 7.309 7.309 134,753 -0.02(-0.21%)
Mar 13, 2007 7.306 7.446 7.271 7.324 103,631 +0.02(+0.26%)
Mar 12, 2007 7.328 7.368 7.281 7.306 173,575 -0.01(-0.13%)
Mar 09, 2007 7.356 7.356 7.293 7.315 175,179 +0.02(+0.30%)
Mar 08, 2007 7.293 7.320 7.253 7.293 122,240 +0.05(+0.73%)
Mar 07, 2007 7.309 7.374 7.119 7.240 589,065 -0.11(-1.44%)
Mar 06, 2007 7.387 7.540 7.328 7.346 152,078 +0.02(+0.21%)
Mar 05, 2007 7.281 7.377 7.247 7.331 152,399 +0.03(+0.43%)
Mar 02, 2007 7.262 7.353 7.219 7.300 252,502 +0.04(+0.51%)
Mar 01, 2007 7.293 7.309 7.169 7.262 212,718 -0.05(-0.68%)
Feb 28, 2007 7.340 7.434 7.237 7.312 268,865 +0.05(+0.69%)
Feb 27, 2007 7.206 7.278 7.137 7.262 137,320 -0.01(-0.17%)
Feb 26, 2007 7.309 7.356 7.237 7.275 129,620 -0.00(-0.04%)
Feb 23, 2007 7.434 7.477 7.278 7.278 165,875 -0.14(-1.93%)
Feb 22, 2007 7.284 7.446 7.237 7.421 230,043 +0.14(+1.97%)
Feb 21, 2007 7.156 7.353 7.134 7.278 176,783 +0.10(+1.39%)
Feb 20, 2007 7.169 7.190 7.100 7.178 171,971 +0.00(+0.04%)
Feb 16, 2007 7.259 7.278 7.175 7.175 115,823 -0.09(-1.20%)
Feb 15, 2007 7.144 7.278 7.063 7.262 126,090 +0.15(+2.10%)
Feb 14, 2007 7.100 7.166 7.063 7.113 131,063 +0.04(+0.57%)
Feb 13, 2007 7.153 7.166 7.022 7.072 145,620 -0.02(-0.26%)
Feb 12, 2007 7.106 7.169 7.016 7.091 150,474 +0.00(+0.04%)
Feb 09, 2007 6.994 7.144 6.994 7.088 145,662 +0.05(+0.71%)
Feb 08, 2007 6.950 7.053 6.950 7.038 153,041 +0.05(+0.67%)
Feb 07, 2007 7.172 7.200 6.950 6.991 201,488 -0.18(-2.48%)
Feb 06, 2007 7.219 7.262 7.153 7.169 200,526 -0.07(-0.90%)
Feb 05, 2007 7.303 7.368 7.215 7.234 256,994 -0.07(-1.01%)
Feb 02, 2007 7.402 7.446 7.250 7.308 239,668 -0.00(-0.01%)
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.