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 (%)
May 31, 2018 7.784 7.862 7.738 7.790 360,624 +0.04(+0.50%)
May 30, 2018 7.635 7.751 7.602 7.751 279,417 +0.19(+2.49%)
May 29, 2018 7.492 7.625 7.492 7.563 169,001 +0.00(+0.00%)
May 25, 2018 7.563 7.563 7.563 0 -0.11(-1.44%)
May 24, 2018 7.810 7.810 7.660 7.673 172,761 -0.14(-1.83%)
May 23, 2018 7.907 7.907 7.798 7.816 214,622 -0.10(-1.31%)
May 22, 2018 7.901 7.959 7.874 7.920 159,200 +0.05(+0.66%)
May 21, 2018 7.933 7.933 7.849 7.868 247,987 +0.00(+0.00%)
May 18, 2018 7.907 7.924 7.829 7.868 152,795 -0.01(-0.08%)
May 17, 2018 7.816 7.959 7.816 7.875 229,449 +0.08(+1.00%)
May 16, 2018 7.751 7.797 7.732 7.797 166,806 +0.08(+1.10%)
May 15, 2018 7.732 7.771 7.693 7.712 157,257 -0.03(-0.34%)
May 14, 2018 7.771 7.849 7.706 7.738 337,321 +0.03(+0.45%)
May 11, 2018 7.736 7.779 7.666 7.704 243,507 +0.02(+0.25%)
May 10, 2018 7.710 7.799 7.660 7.685 267,575 +0.03(+0.33%)
May 09, 2018 7.590 7.660 7.533 7.660 371,423 +0.13(+1.76%)
May 08, 2018 7.445 7.527 7.388 7.527 226,078 +0.11(+1.54%)
May 07, 2018 7.426 7.470 7.392 7.413 266,103 +0.08(+1.03%)
May 04, 2018 7.217 7.375 7.202 7.337 155,298 +0.09(+1.31%)
May 03, 2018 7.280 7.331 7.229 7.242 155,188 -0.11(-1.46%)
May 02, 2018 7.400 7.451 7.318 7.350 206,918 -0.11(-1.53%)
May 01, 2018 7.432 7.476 7.400 7.464 123,740 +0.03(+0.34%)
Apr 30, 2018 7.457 7.483 7.375 7.438 158,388 +0.01(+0.17%)
Apr 27, 2018 7.388 7.457 7.337 7.426 108,739 +0.05(+0.69%)
Apr 26, 2018 7.337 7.400 7.299 7.375 173,365 +0.06(+0.87%)
Apr 25, 2018 7.318 7.318 7.173 7.312 216,766 +0.04(+0.52%)
Apr 24, 2018 7.476 7.476 7.249 7.274 213,552 -0.16(-2.21%)
Apr 23, 2018 7.223 7.546 7.223 7.438 527,018 +0.18(+2.44%)
Apr 20, 2018 7.312 7.331 7.211 7.261 202,156 -0.02(-0.26%)
Apr 19, 2018 7.413 7.413 7.242 7.280 145,695 -0.09(-1.29%)
Apr 18, 2018 7.457 7.493 7.350 7.375 310,537 +0.01(+0.17%)
Apr 17, 2018 7.236 7.413 7.236 7.362 376,356 +0.15(+2.11%)
Apr 16, 2018 6.970 7.230 6.913 7.211 392,575 +0.25(+3.54%)
Apr 13, 2018 7.027 7.027 6.894 6.964 288,250 -0.01(-0.09%)
Apr 12, 2018 7.116 7.179 6.939 6.970 269,959 -0.13(-1.78%)
Apr 11, 2018 7.002 7.097 6.945 7.097 218,711 +0.15(+2.09%)
Apr 10, 2018 6.818 6.970 6.818 6.951 256,546 +0.17(+2.52%)
Apr 09, 2018 6.920 6.920 6.743 6.780 171,591 -0.06(-0.92%)
Apr 06, 2018 6.907 6.920 6.736 6.844 269,662 -0.07(-1.01%)
Apr 05, 2018 6.825 6.939 6.774 6.913 262,015 +0.15(+2.25%)
Apr 04, 2018 6.616 6.787 6.565 6.762 241,926 +0.03(+0.47%)
Apr 03, 2018 6.648 6.730 6.515 6.730 458,216 +0.11(+1.72%)
Apr 02, 2018 6.648 6.762 6.521 6.616 333,743 -0.06(-0.95%)
Mar 29, 2018 6.679 6.679 6.679 0 +0.09(+1.34%)
Mar 28, 2018 6.578 6.659 6.496 6.591 338,916 +0.01(+0.10%)
Mar 27, 2018 6.705 6.793 6.546 6.584 368,894 -0.12(-1.79%)
Mar 26, 2018 6.831 6.860 6.591 6.705 394,041 -0.05(-0.75%)
Mar 23, 2018 6.831 6.926 6.743 6.755 230,670 -0.08(-1.20%)
Mar 22, 2018 6.958 7.052 6.768 6.837 339,700 -0.18(-2.61%)
Mar 21, 2018 6.901 7.027 6.895 7.021 312,904 +0.15(+2.12%)
Mar 20, 2018 7.116 7.173 6.812 6.875 815,086 -0.21(-2.95%)
Mar 19, 2018 7.280 7.309 7.008 7.084 306,284 -0.19(-2.61%)
Mar 16, 2018 7.135 7.350 7.135 7.274 348,975 +0.20(+2.77%)
Mar 15, 2018 7.755 7.755 6.970 7.078 895,104 -0.67(-8.65%)
Mar 14, 2018 7.862 7.900 7.710 7.748 316,921 -0.09(-1.13%)
Mar 13, 2018 7.862 8.140 7.779 7.837 710,900 +0.03(+0.41%)
Mar 12, 2018 7.742 7.843 7.723 7.805 133,936 +0.11(+1.40%)
Mar 09, 2018 7.666 7.748 7.603 7.698 410,469 +0.10(+1.33%)
Mar 08, 2018 7.603 7.628 7.489 7.596 449,549 +0.04(+0.50%)
Mar 07, 2018 7.584 7.558 599,415 +0.13(+1.79%)
Mar 06, 2018 7.318 7.445 7.312 7.426 543,332 +0.14(+1.91%)
Mar 05, 2018 7.109 7.400 7.090 7.287 1,333,392 -0.41(-5.34%)
Mar 02, 2018 7.634 7.723 7.502 7.698 259,860 +0.04(+0.50%)
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.