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, 2010 6.514 6.514 6.388 6.456 96,257 +0.00(+0.05%)
Apr 29, 2010 6.466 6.588 6.417 6.453 204,899 -0.02(-0.30%)
Apr 28, 2010 6.459 6.485 6.385 6.472 133,363 +0.01(+0.13%)
Apr 27, 2010 6.511 6.546 6.433 6.464 269,449 -0.01(-0.23%)
Apr 26, 2010 6.443 6.527 6.388 6.479 208,274 -0.01(-0.10%)
Apr 23, 2010 6.424 6.523 6.372 6.485 246,119 +0.12(+1.88%)
Apr 22, 2010 6.379 6.479 6.362 6.366 159,783 -0.04(-0.63%)
Apr 21, 2010 6.440 6.530 6.375 6.406 314,388 -0.07(-1.12%)
Apr 20, 2010 6.482 6.495 6.411 6.479 111,965 +0.02(+0.25%)
Apr 19, 2010 6.575 6.582 6.430 6.462 145,312 -0.14(-2.14%)
Apr 16, 2010 6.562 6.679 6.401 6.604 298,782 +0.06(+0.98%)
Apr 15, 2010 6.420 6.562 6.382 6.540 199,636 +0.09(+1.40%)
Apr 14, 2010 6.524 6.524 6.401 6.449 147,457 +0.02(+0.35%)
Apr 13, 2010 6.449 6.475 6.291 6.427 280,052 -0.05(-0.72%)
Apr 12, 2010 6.553 6.601 6.474 6.474 274,600 -0.05(-0.83%)
Apr 09, 2010 6.537 6.550 6.490 6.528 417,242 +0.05(+0.78%)
Apr 08, 2010 6.356 6.477 6.277 6.477 280,656 +0.14(+2.20%)
Apr 07, 2010 6.474 6.496 6.321 6.337 309,814 -0.12(-1.79%)
Apr 06, 2010 6.404 6.464 6.325 6.453 194,678 +0.08(+1.26%)
Apr 05, 2010 6.312 6.381 6.283 6.372 177,085 +0.08(+1.31%)
Apr 01, 2010 6.153 6.290 6.290 6.290 117,225 +0.18(+2.91%)
Mar 31, 2010 6.058 6.185 6.038 6.112 177,492 +0.04(+0.73%)
Mar 30, 2010 6.045 6.077 6.039 6.067 208,509 +0.01(+0.21%)
Mar 29, 2010 5.975 6.061 5.941 6.055 219,144 +0.06(+0.95%)
Mar 26, 2010 5.982 6.029 5.947 5.998 176,858 -0.00(-0.05%)
Mar 25, 2010 6.052 6.106 5.995 6.001 163,125 +0.01(+0.21%)
Mar 24, 2010 6.014 6.115 5.982 5.988 181,235 -0.03(-0.47%)
Mar 23, 2010 5.953 6.099 5.953 6.017 167,483 +0.03(+0.53%)
Mar 22, 2010 5.814 6.026 5.801 5.985 176,228 -0.04(-0.73%)
Mar 19, 2010 6.198 6.198 6.029 6.029 221,086 -0.13(-2.06%)
Mar 18, 2010 6.156 6.198 6.121 6.156 171,016 -0.04(-0.61%)
Mar 17, 2010 6.223 6.261 6.194 6.194 236,753 -0.03(-0.41%)
Mar 16, 2010 6.220 6.285 6.128 6.220 215,981 +0.01(+0.15%)
Mar 15, 2010 6.243 6.243 6.210 6.210 148,015 -0.03(-0.46%)
Mar 12, 2010 6.172 6.267 6.153 6.239 201,674 +0.05(+0.82%)
Mar 11, 2010 6.179 6.207 6.112 6.188 126,578 +0.05(+0.78%)
Mar 10, 2010 6.121 6.172 6.109 6.140 122,081 -0.02(-0.25%)
Mar 09, 2010 6.109 6.188 6.101 6.156 173,089 +0.01(+0.14%)
Mar 08, 2010 6.137 6.179 6.112 6.147 166,428 +0.01(+0.21%)
Mar 05, 2010 6.134 6.150 6.096 6.134 231,828 +0.05(+0.83%)
Mar 04, 2010 6.083 6.115 5.982 6.083 321,509 +0.05(+0.84%)
Mar 03, 2010 6.096 6.109 6.033 6.033 232,506 -0.01(-0.21%)
Mar 02, 2010 6.052 6.064 5.991 6.045 178,626 +0.09(+1.44%)
Mar 01, 2010 6.115 6.125 5.906 5.960 243,963 -0.10(-1.57%)
Feb 26, 2010 6.045 6.055 6.004 6.055 246,021 +0.01(+0.21%)
Feb 25, 2010 5.864 6.045 5.852 6.042 449,328 +0.11(+1.86%)
Feb 24, 2010 5.874 5.937 5.839 5.932 187,932 +0.04(+0.67%)
Feb 23, 2010 5.912 5.972 5.871 5.892 263,529 -0.08(-1.29%)
Feb 22, 2010 5.972 6.052 5.934 5.969 284,904 +0.04(+0.68%)
Feb 19, 2010 5.934 5.979 5.896 5.929 153,823 +0.01(+0.25%)
Feb 18, 2010 5.861 5.947 5.855 5.914 148,611 -0.02(-0.25%)
Feb 17, 2010 5.896 5.962 5.856 5.929 226,153 +0.09(+1.60%)
Feb 16, 2010 5.836 5.842 5.750 5.836 184,642 +0.07(+1.21%)
Feb 12, 2010 5.715 5.766 5.766 5.766 185,921 +0.03(+0.44%)
Feb 11, 2010 5.709 5.744 5.693 5.741 141,751 +0.05(+0.84%)
Feb 10, 2010 5.607 5.766 5.595 5.693 361,929 +0.08(+1.45%)
Feb 09, 2010 5.595 5.684 5.582 5.612 173,521 +0.02(+0.42%)
Feb 08, 2010 5.604 5.639 5.541 5.588 135,165 +0.02(+0.34%)
Feb 05, 2010 5.591 5.633 5.300 5.569 402,567 -0.10(-1.79%)
Feb 04, 2010 5.757 5.766 5.585 5.671 279,991 -0.10(-1.66%)
Feb 03, 2010 5.747 5.785 5.731 5.767 124,123 -0.02(-0.37%)
Feb 02, 2010 5.763 5.823 5.725 5.788 178,087 +0.03(+0.50%)
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.