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 (%)
Oct 31, 2017 7.051 7.062 6.944 6.992 542,336 -0.05(-0.67%)
Oct 30, 2017 7.021 7.110 6.992 7.039 334,084 +0.04(+0.59%)
Oct 27, 2017 6.998 7.086 6.903 6.998 810,339 +0.06(+0.85%)
Oct 26, 2017 6.862 7.018 6.809 6.939 285,172 +0.07(+1.03%)
Oct 25, 2017 7.033 7.080 6.837 6.868 472,369 -0.19(-2.68%)
Oct 24, 2017 7.175 7.192 7.039 7.057 416,726 -0.11(-1.48%)
Oct 23, 2017 7.257 7.269 7.116 7.163 372,651 -0.07(-0.98%)
Oct 20, 2017 7.281 7.316 7.228 7.234 187,196 -0.04(-0.49%)
Oct 19, 2017 7.210 7.287 7.198 7.269 272,811 -0.01(-0.16%)
Oct 18, 2017 7.428 7.428 7.257 7.281 328,171 -0.15(-1.99%)
Oct 17, 2017 7.481 7.499 7.381 7.428 179,014 -0.07(-0.94%)
Oct 16, 2017 7.605 7.605 7.462 7.499 163,674 -0.03(-0.39%)
Oct 13, 2017 7.706 7.706 7.523 7.529 252,006 -0.09(-1.16%)
Oct 12, 2017 7.670 7.688 7.593 7.617 173,572 -0.08(-1.07%)
Oct 11, 2017 7.670 7.700 7.623 7.700 156,137 +0.02(+0.31%)
Oct 10, 2017 7.676 7.700 7.617 7.676 224,400 +0.02(+0.23%)
Oct 09, 2017 7.629 7.658 7.599 7.658 184,692 +0.06(+0.85%)
Oct 06, 2017 7.617 7.649 7.570 7.593 209,838 -0.04(-0.54%)
Oct 05, 2017 7.611 7.676 7.600 7.635 225,441 +0.06(+0.78%)
Oct 04, 2017 7.623 7.641 7.570 7.576 468,837 -0.08(-1.00%)
Oct 03, 2017 7.652 7.652 7.611 7.652 161,650 +0.04(+0.54%)
Oct 02, 2017 7.552 7.629 7.552 7.611 244,394 -0.01(-0.15%)
Sep 29, 2017 7.558 7.641 7.538 7.623 261,264 +0.08(+1.10%)
Sep 28, 2017 7.552 7.552 7.493 7.540 231,061 +0.03(+0.39%)
Sep 27, 2017 7.564 7.570 7.464 7.511 296,224 -0.02(-0.24%)
Sep 26, 2017 7.564 7.593 7.523 7.529 437,233 -0.04(-0.47%)
Sep 25, 2017 7.446 7.564 7.446 7.564 524,187 +0.14(+1.91%)
Sep 22, 2017 7.399 7.475 7.393 7.422 289,888 +0.01(+0.08%)
Sep 21, 2017 7.529 7.540 7.402 7.416 364,831 -0.15(-1.95%)
Sep 20, 2017 7.582 7.635 7.534 7.564 243,703 +0.00(+0.00%)
Sep 19, 2017 7.558 7.593 7.540 7.564 173,842 +0.02(+0.31%)
Sep 18, 2017 7.546 7.588 7.523 7.540 312,407 -0.01(-0.08%)
Sep 15, 2017 7.570 7.616 7.529 7.546 230,352 -0.04(-0.54%)
Sep 14, 2017 7.576 7.611 7.529 7.588 393,408 +0.01(+0.16%)
Sep 13, 2017 7.487 7.576 7.487 7.576 177,691 +0.07(+0.94%)
Sep 12, 2017 7.570 7.570 7.470 7.505 263,689 -0.04(-0.47%)
Sep 11, 2017 7.576 7.599 7.523 7.540 251,557 -0.05(-0.62%)
Sep 08, 2017 7.611 7.641 7.558 7.588 173,004 -0.06(-0.77%)
Sep 07, 2017 7.641 7.647 7.599 7.647 113,612 -0.01(-0.08%)
Sep 06, 2017 7.652 7.676 7.617 7.652 200,461 +0.00(+0.00%)
Sep 05, 2017 7.717 7.759 7.635 7.652 308,180 -0.06(-0.84%)
Sep 01, 2017 7.552 7.818 7.552 7.717 535,512 +0.18(+2.43%)
Aug 31, 2017 7.352 7.564 7.322 7.534 300,141 +0.21(+2.82%)
Aug 30, 2017 7.263 7.328 7.228 7.328 185,167 +0.05(+0.73%)
Aug 29, 2017 7.222 7.293 7.210 7.275 166,516 +0.01(+0.08%)
Aug 28, 2017 7.310 7.345 7.239 7.269 227,778 -0.02(-0.32%)
Aug 25, 2017 7.251 7.298 7.245 7.293 157,795 +0.05(+0.65%)
Aug 24, 2017 7.275 7.322 7.234 7.245 150,613 -0.02(-0.24%)
Aug 23, 2017 7.157 7.293 7.157 7.263 298,809 +0.11(+1.48%)
Aug 22, 2017 7.074 7.204 7.068 7.157 261,413 +0.09(+1.34%)
Aug 21, 2017 7.157 7.157 7.039 7.062 252,111 -0.06(-0.83%)
Aug 18, 2017 7.139 7.157 7.057 7.121 274,041 -0.02(-0.25%)
Aug 17, 2017 7.175 7.198 7.127 7.139 347,306 -0.04(-0.49%)
Aug 16, 2017 7.269 7.287 7.139 7.175 408,152 -0.04(-0.57%)
Aug 15, 2017 7.411 7.411 7.145 7.216 628,073 -0.21(-2.78%)
Aug 14, 2017 7.499 7.529 7.405 7.422 354,229 -0.05(-0.71%)
Aug 11, 2017 7.523 7.570 7.440 7.475 522,663 -0.08(-1.01%)
Aug 10, 2017 7.723 7.786 7.552 7.552 376,368 -0.17(-2.22%)
Aug 09, 2017 7.820 7.820 7.712 7.723 299,129 -0.10(-1.24%)
Aug 08, 2017 7.928 7.928 7.774 7.820 437,645 -0.20(-2.49%)
Aug 07, 2017 8.088 8.088 7.946 8.020 243,344 -0.06(-0.71%)
Aug 04, 2017 8.105 8.111 8.054 8.077 117,354 -0.03(-0.35%)
Aug 03, 2017 8.174 8.191 8.077 8.105 184,754 -0.04(-0.49%)
Aug 02, 2017 8.134 8.196 8.094 8.145 202,046 +0.05(+0.63%)
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.