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 (%)
Apr 29, 2011 8.047 8.106 8.009 8.037 285,454 +0.06(+0.78%)
Apr 28, 2011 7.813 8.009 7.758 7.975 356,019 +0.12(+1.49%)
Apr 27, 2011 7.878 7.896 7.761 7.858 246,402 -0.03(-0.35%)
Apr 26, 2011 7.896 7.896 7.796 7.885 238,236 +0.04(+0.48%)
Apr 25, 2011 7.885 7.961 7.806 7.847 293,216 -0.03(-0.44%)
Apr 21, 2011 7.651 8.385 7.627 7.882 553,082 +0.28(+3.67%)
Apr 20, 2011 7.599 7.679 7.597 7.603 183,491 +0.03(+0.41%)
Apr 19, 2011 7.531 7.617 7.517 7.572 132,195 +0.01(+0.18%)
Apr 18, 2011 7.544 7.572 7.513 7.558 151,685 -0.02(-0.27%)
Apr 15, 2011 7.596 7.603 7.517 7.579 191,341 +0.00(+0.05%)
Apr 14, 2011 7.493 7.596 7.482 7.575 227,281 +0.00(+0.05%)
Apr 13, 2011 7.579 7.634 7.568 7.572 164,820 -0.02(-0.29%)
Apr 12, 2011 7.828 7.852 7.567 7.594 401,625 -0.24(-3.12%)
Apr 11, 2011 7.849 7.862 7.776 7.838 137,286 -0.01(-0.13%)
Apr 08, 2011 7.825 7.862 7.767 7.849 128,087 +0.07(+0.87%)
Apr 07, 2011 7.750 7.781 7.679 7.781 176,324 +0.06(+0.75%)
Apr 06, 2011 7.781 7.842 7.679 7.723 481,818 +0.03(+0.40%)
Apr 05, 2011 7.720 7.760 7.659 7.693 324,171 -0.06(-0.79%)
Apr 04, 2011 7.716 7.798 7.649 7.754 270,648 +0.08(+1.11%)
Apr 01, 2011 7.523 7.672 7.520 7.669 156,877 +0.14(+1.85%)
Mar 31, 2011 7.547 7.594 7.516 7.530 332,397 +0.01(+0.18%)
Mar 30, 2011 7.526 7.564 7.493 7.516 231,878 -0.00(-0.05%)
Mar 29, 2011 7.564 7.594 7.489 7.520 185,641 -0.02(-0.31%)
Mar 28, 2011 7.550 7.550 7.479 7.543 172,701 +0.02(+0.27%)
Mar 25, 2011 7.547 7.587 7.506 7.523 369,604 -0.01(-0.14%)
Mar 24, 2011 7.523 7.550 7.493 7.533 213,555 +0.01(+0.09%)
Mar 23, 2011 7.526 7.581 7.482 7.526 184,093 -0.01(-0.18%)
Mar 22, 2011 7.608 7.610 7.476 7.540 245,025 -0.05(-0.71%)
Mar 21, 2011 7.583 7.621 7.547 7.594 155,079 +0.13(+1.68%)
Mar 18, 2011 7.577 7.615 7.462 7.469 241,490 -0.06(-0.77%)
Mar 17, 2011 7.486 7.567 7.462 7.526 335,899 +0.09(+1.19%)
Mar 16, 2011 7.822 7.967 7.404 7.438 1,663,669 -0.41(-5.27%)
Mar 15, 2011 7.682 7.852 7.662 7.852 220,743 -0.01(-0.17%)
Mar 14, 2011 7.811 7.866 7.693 7.866 133,315 +0.02(+0.30%)
Mar 11, 2011 7.716 7.862 7.611 7.842 147,519 +0.12(+1.49%)
Mar 10, 2011 7.669 7.754 7.574 7.727 205,270 -0.03(-0.35%)
Mar 09, 2011 7.845 7.845 7.567 7.754 279,183 -0.06(-0.78%)
Mar 08, 2011 7.872 7.903 7.777 7.815 246,711 -0.05(-0.65%)
Mar 07, 2011 7.906 7.957 7.808 7.866 159,687 -0.04(-0.51%)
Mar 04, 2011 7.940 7.940 7.764 7.906 199,887 +0.01(+0.09%)
Mar 03, 2011 7.903 8.086 7.822 7.900 270,527 +0.05(+0.60%)
Mar 02, 2011 7.808 7.940 7.794 7.852 178,447 -0.03(-0.39%)
Mar 01, 2011 7.964 8.039 7.815 7.883 245,396 -0.03(-0.43%)
Feb 28, 2011 7.967 7.988 7.768 7.917 200,473 +0.02(+0.23%)
Feb 25, 2011 7.900 7.937 7.862 7.898 145,335 +0.07(+0.89%)
Feb 24, 2011 7.889 7.923 7.669 7.828 291,604 -0.01(-0.09%)
Feb 23, 2011 8.039 8.089 7.818 7.835 437,615 -0.20(-2.53%)
Feb 22, 2011 7.988 8.134 7.903 8.039 813,927 -0.01(-0.13%)
Feb 18, 2011 7.981 8.140 7.924 8.049 509,193 +0.13(+1.63%)
Feb 17, 2011 7.818 8.011 7.805 7.920 392,432 +0.06(+0.82%)
Feb 16, 2011 7.767 7.866 7.723 7.855 299,603 +0.12(+1.53%)
Feb 15, 2011 7.781 7.866 7.642 7.737 415,397 -0.02(-0.31%)
Feb 14, 2011 7.665 7.774 7.564 7.760 290,428 +0.14(+1.78%)
Feb 11, 2011 7.513 7.682 7.503 7.625 225,828 +0.08(+1.03%)
Feb 10, 2011 7.554 7.679 7.438 7.547 391,401 -0.04(-0.59%)
Feb 09, 2011 7.442 7.598 7.425 7.591 353,297 +0.18(+2.43%)
Feb 08, 2011 7.289 7.445 7.289 7.411 289,435 +0.04(+0.51%)
Feb 07, 2011 7.554 7.584 7.313 7.374 418,368 -0.13(-1.76%)
Feb 04, 2011 7.482 7.550 7.418 7.506 248,321 +0.04(+0.59%)
Feb 03, 2011 7.408 7.462 7.370 7.462 195,376 +0.09(+1.20%)
Feb 02, 2011 7.337 7.409 7.337 7.374 165,029 -0.01(-0.09%)
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.