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 (%)
Sep 30, 2015 6.988 7.294 6.864 7.157 960,368 +0.26(+3.71%)
Sep 29, 2015 7.308 7.320 6.869 6.901 524,319 -0.37(-5.04%)
Sep 28, 2015 7.583 7.642 7.221 7.267 467,394 -0.38(-4.97%)
Sep 25, 2015 7.821 7.821 7.594 7.647 417,068 -0.11(-1.47%)
Sep 24, 2015 7.839 7.841 7.587 7.761 523,001 -0.17(-2.17%)
Sep 23, 2015 8.219 8.256 7.893 7.934 280,041 -0.23(-2.77%)
Sep 22, 2015 8.228 8.310 8.146 8.159 283,998 -0.11(-1.38%)
Sep 21, 2015 8.251 8.314 8.223 8.274 175,447 +0.03(+0.33%)
Sep 18, 2015 8.077 8.297 8.054 8.246 291,094 +0.02(+0.22%)
Sep 17, 2015 8.324 8.365 8.150 8.228 671,942 -0.05(-0.55%)
Sep 16, 2015 8.196 8.287 8.123 8.274 495,181 +0.15(+1.80%)
Sep 15, 2015 8.068 8.214 8.068 8.127 422,826 +0.03(+0.34%)
Sep 14, 2015 8.352 8.352 8.082 8.100 362,641 -0.26(-3.12%)
Sep 11, 2015 8.640 8.727 8.283 8.361 401,002 -0.38(-4.35%)
Sep 10, 2015 8.924 8.960 8.713 8.741 287,150 -0.19(-2.10%)
Sep 09, 2015 9.244 9.244 8.901 8.928 258,844 -0.31(-3.37%)
Sep 08, 2015 9.203 9.271 9.171 9.239 269,777 +0.09(+0.95%)
Sep 04, 2015 9.134 9.152 9.152 9.152 258,075 -0.05(-0.60%)
Sep 03, 2015 9.043 9.221 9.043 9.207 293,170 +0.17(+1.92%)
Sep 02, 2015 9.056 9.116 8.887 9.033 338,266 +0.10(+1.13%)
Sep 01, 2015 8.759 9.070 8.589 8.933 597,415 +0.02(+0.21%)
Aug 31, 2015 8.892 9.039 8.736 8.914 237,064 +0.01(+0.10%)
Aug 28, 2015 8.567 8.910 8.567 8.905 313,562 +0.31(+3.57%)
Aug 27, 2015 8.438 8.795 8.411 8.599 221,899 +0.25(+3.02%)
Aug 26, 2015 8.498 8.498 8.283 8.347 379,342 +0.06(+0.77%)
Aug 25, 2015 8.731 8.745 8.274 8.283 416,454 -0.09(-1.04%)
Aug 24, 2015 8.237 8.837 8.050 8.370 508,181 -0.35(-4.04%)
Aug 21, 2015 8.924 9.020 8.617 8.722 346,133 -0.26(-2.90%)
Aug 20, 2015 9.152 9.207 8.961 8.983 255,754 -0.19(-2.10%)
Aug 19, 2015 9.280 9.404 9.134 9.175 258,193 -0.14(-1.47%)
Aug 18, 2015 9.221 9.473 9.166 9.313 841,553 +0.10(+1.04%)
Aug 17, 2015 9.226 9.239 9.143 9.216 277,548 -0.11(-1.13%)
Aug 14, 2015 9.162 9.354 9.162 9.322 161,687 +0.17(+1.90%)
Aug 13, 2015 9.276 9.285 9.125 9.148 234,575 -0.16(-1.77%)
Aug 12, 2015 8.924 9.363 8.892 9.313 368,825 +0.39(+4.35%)
Aug 11, 2015 8.718 8.929 8.624 8.924 468,649 +0.12(+1.32%)
Aug 10, 2015 8.557 8.808 8.508 8.808 418,295 +0.31(+3.69%)
Aug 07, 2015 8.584 8.629 8.445 8.494 353,870 -0.06(-0.68%)
Aug 06, 2015 8.727 8.749 8.410 8.552 343,880 -0.19(-2.20%)
Aug 05, 2015 9.224 9.345 8.745 8.745 404,132 -0.45(-4.87%)
Aug 04, 2015 9.179 9.417 9.130 9.193 325,152 -0.10(-1.06%)
Aug 03, 2015 9.538 9.538 9.188 9.291 204,373 -0.28(-2.95%)
Jul 31, 2015 9.515 9.735 9.439 9.573 299,827 +0.06(+0.66%)
Jul 30, 2015 9.457 9.587 9.403 9.511 291,119 +0.01(+0.14%)
Jul 29, 2015 9.376 9.578 9.305 9.497 296,566 +0.13(+1.39%)
Jul 28, 2015 9.090 9.403 9.045 9.367 271,706 +0.23(+2.50%)
Jul 27, 2015 9.009 9.179 8.978 9.139 201,300 +0.02(+0.25%)
Jul 24, 2015 9.126 9.327 9.034 9.117 328,493 +0.10(+1.14%)
Jul 23, 2015 9.067 9.161 8.906 9.014 267,914 -0.06(-0.64%)
Jul 22, 2015 9.327 9.336 8.866 9.072 402,325 -0.36(-3.80%)
Jul 21, 2015 9.336 9.573 9.229 9.430 239,790 +0.12(+1.25%)
Jul 20, 2015 9.712 9.712 9.305 9.314 230,707 -0.39(-4.06%)
Jul 17, 2015 9.851 9.851 9.636 9.708 236,221 -0.16(-1.63%)
Jul 16, 2015 10.01 10.01 9.860 9.869 140,139 -0.06(-0.63%)
Jul 15, 2015 10.14 10.24 9.932 9.932 148,762 -0.26(-2.55%)
Jul 14, 2015 10.15 10.29 10.12 10.19 164,013 +0.06(+0.57%)
Jul 13, 2015 10.16 10.20 10.01 10.13 284,060 +0.04(+0.44%)
Jul 10, 2015 9.981 10.09 9.932 10.09 139,188 +0.20(+2.04%)
Jul 09, 2015 10.08 10.22 9.815 9.887 416,118 -0.04(-0.45%)
Jul 08, 2015 10.11 10.11 9.793 9.932 148,608 -0.26(-2.55%)
Jul 07, 2015 9.963 10.21 9.753 10.19 236,255 +0.25(+2.52%)
Jul 06, 2015 10.00 10.04 9.891 9.941 143,704 -0.10(-0.98%)
Jul 02, 2015 9.959 10.04 10.04 10.04 241,416 +0.08(+0.81%)
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.