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 (%)
Jun 29, 2007 7.689 7.745 7.558 7.593 140,528 -0.12(-1.50%)
Jun 28, 2007 7.646 7.742 7.646 7.708 133,790 +0.05(+0.69%)
Jun 27, 2007 7.655 7.714 7.636 7.655 173,896 -0.08(-1.01%)
Jun 26, 2007 7.742 7.758 7.714 7.733 60,639 -0.01(-0.08%)
Jun 25, 2007 7.739 7.829 7.736 7.739 104,594 -0.03(-0.33%)
Jun 22, 2007 7.720 7.764 7.720 7.764 53,901 +0.02(+0.21%)
Jun 21, 2007 7.730 7.761 7.717 7.748 89,193 +0.02(+0.28%)
Jun 20, 2007 7.836 7.870 7.727 7.727 98,177 -0.06(-0.76%)
Jun 19, 2007 7.795 7.808 7.761 7.786 137,961 -0.05(-0.68%)
Jun 18, 2007 7.854 7.917 7.798 7.839 156,891 -0.09(-1.14%)
Jun 15, 2007 7.730 7.982 7.729 7.929 228,439 +0.22(+2.79%)
Jun 14, 2007 7.546 7.723 7.546 7.714 171,971 +0.18(+2.36%)
Jun 13, 2007 7.487 7.543 7.477 7.536 116,144 +0.05(+0.71%)
Jun 12, 2007 7.624 7.642 7.480 7.483 192,505 -0.14(-1.80%)
Jun 11, 2007 7.617 7.680 7.586 7.621 118,711 +0.01(+0.12%)
Jun 08, 2007 7.558 7.621 7.558 7.611 178,067 -0.02(-0.33%)
Jun 07, 2007 7.758 7.829 7.500 7.636 179,029 -0.19(-2.47%)
Jun 06, 2007 7.967 7.985 7.804 7.829 127,374 -0.13(-1.68%)
Jun 05, 2007 7.904 7.991 7.876 7.963 64,168 +0.00(+0.04%)
Jun 04, 2007 7.795 7.979 7.733 7.960 122,882 +0.12(+1.55%)
Jun 01, 2007 7.804 7.879 7.739 7.839 221,059 +0.05(+0.60%)
May 31, 2007 7.667 7.823 7.630 7.792 212,718 +0.12(+1.62%)
May 30, 2007 7.608 7.823 7.515 7.667 205,338 +0.07(+0.86%)
May 29, 2007 7.480 7.667 7.480 7.602 124,486 +0.16(+2.09%)
May 25, 2007 7.540 7.593 7.409 7.446 206,942 -0.09(-1.24%)
May 24, 2007 7.873 7.932 7.490 7.540 288,757 -0.35(-4.43%)
May 23, 2007 7.870 7.960 7.870 7.889 124,486 +0.01(+0.08%)
May 22, 2007 7.792 7.882 7.783 7.882 168,441 +0.14(+1.85%)
May 21, 2007 7.717 7.789 7.717 7.739 116,465 +0.03(+0.40%)
May 18, 2007 7.792 7.801 7.692 7.708 123,524 -0.01(-0.08%)
May 17, 2007 7.839 7.861 7.699 7.714 203,413 -0.11(-1.39%)
May 16, 2007 8.020 8.088 7.811 7.823 346,829 -0.19(-2.37%)
May 15, 2007 8.010 8.029 7.982 8.013 130,903 -0.02(-0.31%)
May 14, 2007 8.057 8.082 8.010 8.038 87,268 -0.01(-0.12%)
May 11, 2007 7.886 8.057 7.886 8.048 149,512 +0.13(+1.65%)
May 10, 2007 8.026 8.044 7.914 7.917 145,662 -0.06(-0.74%)
May 09, 2007 7.876 7.995 7.876 7.976 106,840 +0.07(+0.95%)
May 08, 2007 7.854 7.970 7.798 7.901 167,479 +0.03(+0.44%)
May 07, 2007 7.917 7.917 7.839 7.867 139,886 -0.05(-0.63%)
May 04, 2007 7.945 7.957 7.886 7.917 104,915 +0.03(+0.36%)
May 03, 2007 7.914 7.932 7.867 7.889 135,395 +0.05(+0.68%)
May 02, 2007 7.814 7.839 7.789 7.836 146,624 +0.05(+0.68%)
May 01, 2007 7.767 7.829 7.761 7.783 197,638 +0.02(+0.20%)
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%)
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.