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 (%)
Feb 28, 2006 5.975 5.962 5.813 5.860 178,067 -0.12(-1.93%)
Feb 27, 2006 5.975 5.990 5.938 5.975 98,819 +0.01(+0.10%)
Feb 24, 2006 5.931 5.969 5.903 5.969 101,065 +0.05(+0.79%)
Feb 23, 2006 5.906 5.959 5.878 5.922 64,489 -0.03(-0.52%)
Feb 22, 2006 5.922 5.978 5.903 5.953 72,189 +0.00(+0.00%)
Feb 21, 2006 5.844 6.000 5.844 5.953 198,600 +0.00(+0.05%)
Feb 17, 2006 5.944 5.969 5.860 5.950 100,102 -0.02(-0.31%)
Feb 16, 2006 5.944 5.969 5.881 5.969 134,753 +0.09(+1.59%)
Feb 15, 2006 5.906 5.938 5.782 5.875 99,140 +0.00(+0.00%)
Feb 14, 2006 5.860 5.909 5.813 5.875 106,840 -0.02(-0.26%)
Feb 13, 2006 5.822 5.906 5.766 5.891 97,215 +0.07(+1.18%)
Feb 10, 2006 5.828 5.872 5.772 5.822 134,111 -0.02(-0.37%)
Feb 09, 2006 5.850 5.938 5.844 5.844 109,086 -0.01(-0.11%)
Feb 08, 2006 5.891 5.913 5.822 5.851 118,711 -0.02(-0.41%)
Feb 07, 2006 5.953 5.956 5.866 5.875 70,264 -0.07(-1.21%)
Feb 06, 2006 5.969 5.990 5.909 5.947 111,652 -0.02(-0.37%)
Feb 03, 2006 5.990 5.994 5.906 5.969 176,142 -0.01(-0.16%)
Feb 02, 2006 5.947 6.031 5.922 5.978 193,788 +0.03(+0.52%)
Feb 01, 2006 5.894 5.959 5.872 5.947 107,802 -0.00(-0.05%)
Jan 31, 2006 5.903 5.959 5.894 5.950 184,163 +0.06(+0.95%)
Jan 30, 2006 5.866 5.941 5.825 5.894 155,929 -0.01(-0.11%)
Jan 27, 2006 5.800 5.928 5.794 5.900 144,378 +0.11(+1.83%)
Jan 26, 2006 5.828 5.832 5.754 5.794 118,711 -0.01(-0.16%)
Jan 25, 2006 5.944 5.947 5.772 5.803 159,458 -0.07(-1.22%)
Jan 24, 2006 5.813 5.906 5.788 5.875 125,449 +0.02(+0.27%)
Jan 23, 2006 5.828 5.872 5.782 5.860 121,278 -0.03(-0.53%)
Jan 20, 2006 5.875 5.906 5.828 5.891 81,493 +0.07(+1.12%)
Jan 19, 2006 5.825 5.875 5.763 5.825 159,779 +0.02(+0.43%)
Jan 18, 2006 5.822 5.828 5.744 5.800 106,840 -0.01(-0.21%)
Jan 17, 2006 5.782 5.828 5.719 5.813 159,137 +0.00(+0.00%)
Jan 13, 2006 5.822 5.832 5.788 5.813 77,964 +0.00(+0.00%)
Jan 12, 2006 5.891 5.891 5.785 5.813 86,948 -0.09(-1.58%)
Jan 11, 2006 5.860 5.922 5.797 5.906 126,732 -0.05(-0.84%)
Jan 10, 2006 5.900 5.984 5.863 5.956 122,561 +0.03(+0.58%)
Jan 09, 2006 5.906 5.953 5.891 5.922 70,264 +0.02(+0.26%)
Jan 06, 2006 5.797 5.925 5.797 5.906 148,228 +0.07(+1.23%)
Jan 05, 2006 5.800 5.841 5.735 5.835 142,453 +0.03(+0.59%)
Jan 04, 2006 5.610 5.813 5.610 5.800 206,301 +0.19(+3.39%)
Jan 03, 2006 5.423 5.632 5.386 5.610 196,034 +0.22(+4.11%)
Dec 30, 2005 5.373 5.439 5.333 5.389 665,425 +0.01(+0.23%)
Dec 29, 2005 5.398 5.442 5.327 5.376 853,438 -0.05(-0.92%)
Dec 28, 2005 5.423 5.479 5.320 5.426 466,182 +0.00(+0.06%)
Dec 27, 2005 5.476 5.526 5.423 5.423 559,227 -0.07(-1.19%)
Dec 23, 2005 5.479 5.526 5.458 5.489 343,621 -0.01(-0.23%)
Dec 22, 2005 5.486 5.532 5.454 5.501 524,255 -0.04(-0.68%)
Dec 21, 2005 5.470 5.542 5.464 5.539 241,914 +0.04(+0.74%)
Dec 20, 2005 5.517 5.554 5.458 5.498 333,996 -0.02(-0.45%)
Dec 19, 2005 5.539 5.641 5.517 5.523 394,956 -0.05(-0.84%)
Dec 16, 2005 5.492 5.616 5.489 5.570 393,351 +0.04(+0.68%)
Dec 15, 2005 5.579 5.579 5.486 5.532 467,787 -0.04(-0.73%)
Dec 14, 2005 5.470 5.573 5.454 5.573 439,553 +0.06(+1.07%)
Dec 13, 2005 5.511 5.532 5.489 5.514 249,614 +0.01(+0.23%)
Dec 12, 2005 5.532 5.560 5.470 5.501 294,532 +0.00(+0.06%)
Dec 09, 2005 5.548 5.548 5.467 5.498 329,825 -0.05(-0.84%)
Dec 08, 2005 5.532 5.585 5.454 5.545 257,315 +0.01(+0.23%)
Dec 07, 2005 5.604 5.635 5.517 5.532 233,572 -0.05(-0.89%)
Dec 06, 2005 5.641 5.641 5.507 5.582 245,443 -0.03(-0.50%)
Dec 05, 2005 5.551 5.626 5.476 5.610 256,031 +0.06(+1.12%)
Dec 02, 2005 5.582 5.604 5.517 5.548 235,176 -0.00(-0.06%)
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.