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 (%)
Jan 31, 2017 8.719 8.757 8.649 8.757 290,231 +0.01(+0.06%)
Jan 30, 2017 8.908 8.908 8.735 8.751 229,814 -0.22(-2.41%)
Jan 27, 2017 9.011 9.011 8.870 8.968 153,901 -0.05(-0.54%)
Jan 26, 2017 8.859 9.033 8.832 9.016 418,460 +0.22(+2.46%)
Jan 25, 2017 8.535 8.932 8.532 8.800 402,156 +0.29(+3.37%)
Jan 24, 2017 8.329 8.540 8.324 8.513 205,032 +0.17(+2.01%)
Jan 23, 2017 8.286 8.411 8.270 8.346 158,255 +0.05(+0.59%)
Jan 20, 2017 8.411 8.421 8.194 8.297 240,646 -0.05(-0.65%)
Jan 19, 2017 8.367 8.411 8.324 8.351 117,050 -0.02(-0.19%)
Jan 18, 2017 8.394 8.421 8.313 8.367 255,299 -0.07(-0.83%)
Jan 17, 2017 8.421 8.470 8.391 8.438 124,264 +0.02(+0.19%)
Jan 13, 2017 8.421 8.421 8.421 0 +0.10(+1.17%)
Jan 12, 2017 8.346 8.367 8.260 8.324 162,082 +0.02(+0.20%)
Jan 11, 2017 8.313 8.394 8.254 8.308 214,370 +0.05(+0.59%)
Jan 10, 2017 8.362 8.421 8.259 8.259 147,415 -0.14(-1.67%)
Jan 09, 2017 8.448 8.454 8.378 8.400 167,975 -0.05(-0.64%)
Jan 06, 2017 8.351 8.459 8.351 8.454 96,130 +0.15(+1.76%)
Jan 05, 2017 8.356 8.438 8.302 8.308 298,198 -0.15(-1.73%)
Jan 04, 2017 8.297 8.465 8.281 8.454 196,322 +0.18(+2.22%)
Jan 03, 2017 8.108 8.286 8.102 8.270 176,343 +0.22(+2.69%)
Dec 30, 2016 8.054 8.054 8.054 0 -0.06(-0.73%)
Dec 29, 2016 8.151 8.200 8.091 8.113 201,236 -0.03(-0.33%)
Dec 28, 2016 8.205 8.248 8.118 8.140 246,389 -0.12(-1.51%)
Dec 27, 2016 8.232 8.292 8.232 8.265 193,820 +0.05(+0.59%)
Dec 23, 2016 8.216 8.216 8.216 0 +0.10(+1.20%)
Dec 22, 2016 7.924 8.205 7.907 8.118 412,889 +0.22(+2.74%)
Dec 21, 2016 7.853 7.918 7.837 7.902 212,928 +0.07(+0.90%)
Dec 20, 2016 7.826 7.918 7.826 7.832 263,205 +0.03(+0.42%)
Dec 19, 2016 7.897 7.897 7.767 7.799 304,658 -0.10(-1.23%)
Dec 16, 2016 7.913 7.918 7.810 7.897 275,843 -0.01(-0.14%)
Dec 15, 2016 7.897 7.948 7.870 7.908 211,212 -0.05(-0.61%)
Dec 14, 2016 7.929 8.005 7.918 7.956 208,278 -0.03(-0.34%)
Dec 13, 2016 7.945 8.081 7.908 7.983 267,098 +0.06(+0.82%)
Dec 12, 2016 8.113 8.118 7.918 7.918 202,918 -0.09(-1.08%)
Dec 09, 2016 7.962 8.021 7.940 8.005 132,042 +0.04(+0.54%)
Dec 08, 2016 7.945 7.982 7.886 7.962 172,405 -0.02(-0.20%)
Dec 07, 2016 7.875 7.978 7.875 7.978 213,557 +0.06(+0.82%)
Dec 06, 2016 7.886 7.940 7.880 7.913 307,380 -0.04(-0.48%)
Dec 05, 2016 8.081 8.081 7.945 7.951 200,881 -0.05(-0.61%)
Dec 02, 2016 7.951 8.086 7.913 7.999 198,522 -0.03(-0.40%)
Dec 01, 2016 8.097 8.129 7.972 8.032 348,811 +0.02(+0.20%)
Nov 30, 2016 8.064 8.329 8.013 8.016 456,389 +0.14(+1.72%)
Nov 29, 2016 7.837 7.897 7.691 7.880 269,648 -0.04(-0.48%)
Nov 28, 2016 8.248 8.400 7.918 7.918 337,927 -0.34(-4.06%)
Nov 25, 2016 8.156 8.275 8.140 8.254 127,411 +0.04(+0.53%)
Nov 23, 2016 8.210 8.210 8.210 0 -0.28(-3.31%)
Nov 22, 2016 8.611 8.670 8.481 8.492 641,322 -0.06(-0.70%)
Nov 21, 2016 8.524 8.600 8.486 8.551 235,719 +0.07(+0.83%)
Nov 18, 2016 8.475 8.519 8.400 8.481 173,588 +0.04(+0.51%)
Nov 17, 2016 8.394 8.524 8.383 8.438 345,555 +0.05(+0.58%)
Nov 16, 2016 8.286 8.470 8.275 8.389 318,317 +0.03(+0.39%)
Nov 15, 2016 8.270 8.492 8.183 8.356 223,709 +0.20(+2.45%)
Nov 14, 2016 8.059 8.308 8.059 8.156 342,026 +0.04(+0.53%)
Nov 11, 2016 8.108 8.189 8.010 8.113 187,712 -0.09(-1.12%)
Nov 10, 2016 7.994 8.378 7.994 8.205 308,574 +0.20(+2.44%)
Nov 09, 2016 7.584 8.068 7.584 8.010 473,243 +0.33(+4.31%)
Nov 08, 2016 7.663 7.773 7.663 7.679 107,794 -0.04(-0.48%)
Nov 07, 2016 7.705 7.784 7.652 7.716 151,380 +0.08(+1.10%)
Nov 04, 2016 7.695 7.716 7.605 7.631 310,946 -0.12(-1.49%)
Nov 03, 2016 7.810 7.821 7.742 7.747 84,864 -0.08(-1.01%)
Nov 02, 2016 7.963 7.984 7.747 7.826 269,126 -0.22(-2.68%)
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.