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 (%)
Dec 31, 2015 5.796 6.101 6.101 6.101 577,174 +0.31(+5.27%)
Dec 30, 2015 5.824 5.904 5.735 5.796 806,199 -0.08(-1.36%)
Dec 29, 2015 6.031 6.050 5.726 5.876 1,404,446 -0.05(-0.87%)
Dec 28, 2015 6.115 6.115 5.880 5.927 903,957 -0.30(-4.76%)
Dec 24, 2015 6.186 6.223 6.223 6.223 620,999 +0.09(+1.53%)
Dec 23, 2015 5.753 6.148 5.753 6.129 1,619,796 +0.47(+8.31%)
Dec 22, 2015 5.406 5.796 5.377 5.659 1,010,229 +0.28(+5.15%)
Dec 21, 2015 5.189 5.391 5.147 5.382 962,800 +0.18(+3.53%)
Dec 18, 2015 5.185 5.312 5.124 5.199 1,029,955 -0.02(-0.36%)
Dec 17, 2015 5.368 5.368 5.161 5.218 866,032 -0.08(-1.51%)
Dec 16, 2015 5.114 5.401 5.095 5.297 1,098,574 +0.20(+3.97%)
Dec 15, 2015 5.006 5.161 5.006 5.095 1,040,550 +0.15(+3.04%)
Dec 14, 2015 5.138 5.185 4.926 4.945 1,195,804 -0.21(-4.10%)
Dec 11, 2015 5.504 5.504 5.142 5.156 1,352,011 -0.46(-8.12%)
Dec 10, 2015 5.542 5.772 5.509 5.612 806,393 +0.05(+0.84%)
Dec 09, 2015 5.368 5.627 5.368 5.565 1,247,554 +0.29(+5.53%)
Dec 08, 2015 5.124 5.462 5.053 5.274 1,512,052 -0.00(-0.09%)
Dec 07, 2015 5.725 5.725 5.077 5.279 1,551,780 -0.57(-9.73%)
Dec 04, 2015 6.101 6.120 5.838 5.847 1,363,004 -0.30(-4.82%)
Dec 03, 2015 6.383 6.458 6.087 6.144 851,952 -0.24(-3.76%)
Dec 02, 2015 6.421 6.440 6.292 6.383 1,035,708 -0.09(-1.45%)
Dec 01, 2015 6.454 6.534 6.402 6.477 1,183,695 +0.01(+0.15%)
Nov 30, 2015 6.552 6.654 6.444 6.468 756,928 -0.05(-0.72%)
Nov 27, 2015 6.421 6.552 6.398 6.515 206,970 +0.05(+0.73%)
Nov 25, 2015 6.463 6.468 6.468 6.468 487,396 -0.04(-0.65%)
Nov 24, 2015 6.482 6.642 6.444 6.510 906,695 +0.12(+1.84%)
Nov 23, 2015 6.548 6.684 6.355 6.393 831,237 -0.14(-2.16%)
Nov 20, 2015 6.726 6.792 6.529 6.534 524,648 -0.20(-3.00%)
Nov 19, 2015 6.745 6.811 6.637 6.736 774,167 -0.07(-0.97%)
Nov 18, 2015 6.712 6.900 6.693 6.802 673,968 +0.12(+1.76%)
Nov 17, 2015 6.971 7.018 6.632 6.684 912,446 -0.28(-4.05%)
Nov 16, 2015 6.849 7.060 6.792 6.966 900,313 +0.10(+1.44%)
Nov 13, 2015 6.797 6.985 6.675 6.867 575,066 +0.01(+0.14%)
Nov 12, 2015 7.018 7.046 6.835 6.858 423,237 -0.25(-3.51%)
Nov 11, 2015 7.314 7.352 7.098 7.107 362,432 -0.22(-3.01%)
Nov 10, 2015 7.455 7.615 7.286 7.328 678,623 -0.13(-1.70%)
Nov 09, 2015 7.510 7.592 7.363 7.455 345,565 -0.13(-1.69%)
Nov 06, 2015 7.661 7.679 7.496 7.583 313,844 -0.10(-1.31%)
Nov 05, 2015 7.752 7.917 7.578 7.683 375,940 -0.11(-1.35%)
Nov 04, 2015 8.114 8.114 7.784 7.789 360,556 -0.30(-3.68%)
Nov 03, 2015 7.908 8.123 7.885 8.086 333,035 +0.25(+3.21%)
Nov 02, 2015 7.775 7.981 7.752 7.834 264,508 +0.03(+0.41%)
Oct 30, 2015 7.752 7.878 7.660 7.802 226,925 +0.08(+1.01%)
Oct 29, 2015 7.560 7.779 7.560 7.725 197,029 +0.12(+1.63%)
Oct 28, 2015 7.386 7.673 7.349 7.601 384,814 +0.29(+4.01%)
Oct 27, 2015 7.418 7.418 7.253 7.308 351,644 -0.16(-2.20%)
Oct 26, 2015 7.619 7.681 7.441 7.473 410,112 -0.18(-2.39%)
Oct 23, 2015 7.738 7.779 7.587 7.656 588,523 -0.10(-1.24%)
Oct 22, 2015 7.972 8.008 7.704 7.752 410,965 -0.16(-2.08%)
Oct 21, 2015 8.155 8.251 7.908 7.917 358,939 -0.22(-2.70%)
Oct 20, 2015 8.045 8.146 7.990 8.136 281,499 +0.11(+1.37%)
Oct 19, 2015 8.136 8.173 7.985 8.027 182,589 -0.14(-1.68%)
Oct 16, 2015 8.210 8.233 8.100 8.164 288,008 +0.00(+0.06%)
Oct 15, 2015 8.063 8.187 7.981 8.159 244,295 +0.05(+0.62%)
Oct 14, 2015 7.985 8.164 7.889 8.109 388,658 +0.11(+1.37%)
Oct 13, 2015 8.036 8.207 7.985 7.999 319,227 -0.13(-1.63%)
Oct 12, 2015 8.361 8.365 8.036 8.132 305,599 -0.23(-2.74%)
Oct 09, 2015 8.315 8.425 8.315 8.361 254,585 +0.08(+1.00%)
Oct 08, 2015 8.146 8.365 8.104 8.278 243,379 +0.13(+1.63%)
Oct 07, 2015 8.191 8.292 8.031 8.146 353,082 +0.07(+0.85%)
Oct 06, 2015 7.779 8.100 7.711 8.077 821,062 +0.39(+5.12%)
Oct 05, 2015 7.537 7.761 7.537 7.683 553,929 +0.23(+3.07%)
Oct 02, 2015 7.171 7.505 7.102 7.455 631,365 +0.23(+3.17%)
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.