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 (%)
Jul 31, 2012 8.564 8.614 8.494 8.538 103,908 +0.04(+0.52%)
Jul 30, 2012 8.567 8.667 8.420 8.493 242,451 -0.04(-0.44%)
Jul 27, 2012 8.339 8.530 8.294 8.530 110,215 +0.18(+2.16%)
Jul 26, 2012 8.479 8.479 8.305 8.350 94,315 +0.01(+0.13%)
Jul 25, 2012 8.519 8.519 8.287 8.339 146,842 -0.11(-1.27%)
Jul 24, 2012 8.523 8.560 8.409 8.446 122,135 -0.08(-0.95%)
Jul 23, 2012 8.527 8.538 8.416 8.527 181,709 -0.02(-0.22%)
Jul 20, 2012 8.523 8.597 8.505 8.545 94,898 -0.03(-0.34%)
Jul 19, 2012 8.527 8.619 8.523 8.575 140,901 +0.02(+0.20%)
Jul 18, 2012 8.468 8.593 8.446 8.558 104,456 +0.09(+1.06%)
Jul 17, 2012 8.538 8.578 8.453 8.468 137,861 +0.01(+0.17%)
Jul 16, 2012 8.578 8.578 8.420 8.453 108,431 -0.10(-1.12%)
Jul 13, 2012 8.468 8.565 8.405 8.549 101,248 +0.10(+1.22%)
Jul 12, 2012 8.368 8.446 8.298 8.446 167,831 +0.06(+0.75%)
Jul 11, 2012 8.328 8.383 8.298 8.383 83,190 +0.04(+0.54%)
Jul 10, 2012 8.309 8.394 8.309 8.338 55,102 +0.02(+0.26%)
Jul 09, 2012 8.261 8.350 8.246 8.317 93,296 -0.01(-0.13%)
Jul 06, 2012 8.228 8.339 8.228 8.328 112,238 +0.00(+0.00%)
Jul 05, 2012 8.287 8.442 8.287 8.328 177,492 -0.01(-0.09%)
Jul 03, 2012 8.328 8.335 8.280 8.335 59,088 +0.08(+0.98%)
Jul 02, 2012 8.128 8.336 8.128 8.254 117,902 +0.07(+0.81%)
Jun 29, 2012 8.069 8.228 8.066 8.187 123,952 +0.18(+2.30%)
Jun 28, 2012 7.889 8.021 7.889 8.003 125,806 +0.05(+0.65%)
Jun 27, 2012 7.926 7.955 7.870 7.951 183,273 +0.09(+1.17%)
Jun 26, 2012 7.833 7.977 7.782 7.859 236,234 -0.00(-0.05%)
Jun 25, 2012 7.826 8.092 7.800 7.863 159,618 -0.08(-1.02%)
Jun 22, 2012 7.903 8.114 7.874 7.944 162,105 +0.04(+0.51%)
Jun 21, 2012 8.158 8.158 7.903 7.903 125,305 -0.25(-3.03%)
Jun 20, 2012 7.966 8.239 7.966 8.151 170,993 +0.13(+1.66%)
Jun 19, 2012 7.808 8.110 7.808 8.018 112,192 +0.22(+2.84%)
Jun 18, 2012 7.837 7.966 7.763 7.797 136,495 -0.09(-1.17%)
Jun 15, 2012 8.069 8.069 7.885 7.889 167,064 -0.18(-2.24%)
Jun 14, 2012 7.988 8.099 7.937 8.069 131,210 +0.15(+1.91%)
Jun 13, 2012 7.826 7.962 7.793 7.918 126,427 +0.06(+0.70%)
Jun 12, 2012 7.830 7.903 7.719 7.863 183,718 +0.03(+0.33%)
Jun 11, 2012 7.785 7.892 7.767 7.837 121,151 +0.08(+1.00%)
Jun 08, 2012 7.749 7.764 7.723 7.760 81,872 +0.03(+0.38%)
Jun 07, 2012 7.704 7.833 7.701 7.730 218,633 +0.06(+0.73%)
Jun 06, 2012 7.627 7.708 7.627 7.675 171,039 +0.04(+0.48%)
Jun 05, 2012 7.535 7.638 7.531 7.638 127,024 +0.06(+0.78%)
Jun 04, 2012 7.579 7.627 7.395 7.579 268,682 -0.01(-0.15%)
Jun 01, 2012 7.653 7.653 7.573 7.590 188,192 -0.15(-1.91%)
May 31, 2012 7.778 7.852 7.627 7.737 263,449 +0.03(+0.43%)
May 30, 2012 7.719 7.782 7.653 7.704 202,126 -0.06(-0.71%)
May 29, 2012 7.708 7.800 7.708 7.760 168,634 +0.08(+1.11%)
May 25, 2012 7.671 7.704 7.527 7.675 230,116 +0.04(+0.48%)
May 24, 2012 7.730 7.771 7.579 7.638 219,691 -0.08(-1.00%)
May 23, 2012 7.656 7.826 7.597 7.715 345,085 -0.03(-0.43%)
May 22, 2012 7.675 7.852 7.675 7.749 167,072 +0.08(+1.11%)
May 21, 2012 7.579 7.726 7.572 7.664 255,537 +0.09(+1.17%)
May 18, 2012 7.730 7.793 7.542 7.575 161,901 -0.18(-2.38%)
May 17, 2012 7.837 7.837 7.675 7.760 265,287 -0.08(-1.03%)
May 16, 2012 7.996 8.033 7.841 7.841 295,767 -0.18(-2.25%)
May 15, 2012 8.269 8.352 7.992 8.021 132,802 -0.31(-3.68%)
May 14, 2012 8.258 8.342 8.173 8.328 122,184 +0.12(+1.44%)
May 11, 2012 8.187 8.291 8.125 8.210 112,349 -0.00(-0.04%)
May 10, 2012 8.173 8.269 8.088 8.213 191,603 +0.14(+1.75%)
May 09, 2012 8.093 8.155 8.053 8.071 140,051 -0.09(-1.16%)
May 08, 2012 8.227 8.271 8.061 8.166 160,028 -0.06(-0.75%)
May 07, 2012 8.184 8.235 8.149 8.227 97,554 +0.05(+0.62%)
May 04, 2012 8.271 8.275 8.053 8.177 249,349 -0.07(-0.84%)
May 03, 2012 8.354 8.383 8.217 8.246 185,472 -0.00(-0.04%)
May 02, 2012 8.336 8.558 8.249 8.249 488,058 -0.13(-1.52%)
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.