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, 2013 9.191 9.264 9.191 9.241 280,500 +0.08(+0.83%)
Jan 30, 2013 9.088 9.202 9.050 9.164 399,474 +0.10(+1.05%)
Jan 29, 2013 9.023 9.086 9.004 9.069 429,995 +0.05(+0.55%)
Jan 28, 2013 9.153 9.183 8.989 9.019 364,786 -0.14(-1.54%)
Jan 25, 2013 9.176 9.187 9.145 9.161 213,880 +0.02(+0.25%)
Jan 24, 2013 9.088 9.176 9.088 9.138 400,748 +0.04(+0.42%)
Jan 23, 2013 9.084 9.100 9.050 9.100 332,722 +0.07(+0.76%)
Jan 22, 2013 8.939 9.035 8.939 9.031 442,584 +0.13(+1.41%)
Jan 18, 2013 8.859 8.924 8.852 8.905 274,312 +0.02(+0.21%)
Jan 17, 2013 8.852 8.894 8.806 8.886 458,125 +0.09(+1.00%)
Jan 16, 2013 8.695 8.840 8.695 8.798 294,762 +0.01(+0.09%)
Jan 15, 2013 8.779 8.821 8.749 8.791 307,658 +0.02(+0.26%)
Jan 14, 2013 8.829 8.829 8.764 8.768 376,716 -0.03(-0.39%)
Jan 11, 2013 8.825 8.848 8.722 8.802 315,589 -0.04(-0.47%)
Jan 10, 2013 8.829 8.859 8.779 8.844 465,165 +0.06(+0.69%)
Jan 09, 2013 8.772 8.813 8.737 8.783 332,856 +0.05(+0.61%)
Jan 08, 2013 8.680 8.756 8.661 8.730 424,764 +0.09(+1.01%)
Jan 07, 2013 8.646 8.707 8.619 8.642 170,392 -0.03(-0.35%)
Jan 04, 2013 8.661 8.703 8.629 8.672 229,571 +0.01(+0.13%)
Jan 03, 2013 8.588 8.661 8.535 8.661 462,423 +0.11(+1.25%)
Jan 02, 2013 8.554 8.573 8.302 8.554 728,843 +0.25(+3.03%)
Dec 31, 2012 8.363 8.367 8.199 8.302 158,407 -0.01(-0.14%)
Dec 28, 2012 8.428 8.428 8.299 8.314 192,659 -0.11(-1.31%)
Dec 27, 2012 8.428 8.451 8.325 8.425 303,155 +0.03(+0.32%)
Dec 26, 2012 8.493 8.493 8.329 8.398 212,590 -0.11(-1.30%)
Dec 24, 2012 8.520 8.558 8.478 8.508 369,723 +0.01(+0.14%)
Dec 21, 2012 8.341 8.497 8.230 8.497 572,858 +0.10(+1.13%)
Dec 20, 2012 8.451 8.478 8.337 8.402 283,272 -0.02(-0.23%)
Dec 19, 2012 8.405 8.421 8.318 8.421 230,864 +0.08(+0.91%)
Dec 18, 2012 8.360 8.383 8.299 8.344 381,289 +0.02(+0.27%)
Dec 17, 2012 8.363 8.402 8.219 8.322 281,305 -0.05(-0.64%)
Dec 14, 2012 8.421 8.455 8.341 8.375 199,592 -0.01(-0.14%)
Dec 13, 2012 8.447 8.447 8.341 8.386 243,001 -0.01(-0.09%)
Dec 12, 2012 8.505 8.508 8.322 8.394 258,181 -0.05(-0.54%)
Dec 11, 2012 8.474 8.474 8.257 8.440 286,088 +0.03(+0.32%)
Dec 10, 2012 8.402 8.444 8.386 8.413 249,371 +0.04(+0.46%)
Dec 07, 2012 8.356 8.375 8.276 8.375 350,235 +0.12(+1.43%)
Dec 06, 2012 8.245 8.325 8.150 8.257 363,553 -0.03(-0.37%)
Dec 05, 2012 8.386 8.394 8.253 8.287 282,792 -0.04(-0.46%)
Dec 04, 2012 8.302 8.341 8.245 8.325 349,488 -0.08(-0.91%)
Nov 30, 2012 8.482 8.547 8.371 8.402 338,056 +0.01(+0.14%)
Nov 29, 2012 8.333 8.447 8.333 8.390 302,770 +0.03(+0.41%)
Nov 28, 2012 8.318 8.363 8.291 8.356 303,939 +0.07(+0.83%)
Nov 27, 2012 8.322 8.322 8.238 8.287 247,955 +0.02(+0.18%)
Nov 26, 2012 8.356 8.363 8.203 8.272 356,217 -0.03(-0.34%)
Nov 23, 2012 8.325 8.325 8.272 8.301 92,799 +0.03(+0.35%)
Nov 21, 2012 8.261 8.314 8.222 8.272 295,811 +0.06(+0.74%)
Nov 20, 2012 8.199 8.238 8.173 8.211 391,673 +0.02(+0.28%)
Nov 19, 2012 8.169 8.241 8.165 8.188 392,035 +0.08(+0.94%)
Nov 16, 2012 7.955 8.151 7.852 8.112 388,424 +0.22(+2.80%)
Nov 15, 2012 8.016 8.016 7.646 7.891 461,702 -0.10(-1.19%)
Nov 14, 2012 8.215 8.299 7.959 7.986 197,985 -0.24(-2.92%)
Nov 13, 2012 8.325 8.325 8.200 8.226 229,836 -0.06(-0.70%)
Nov 12, 2012 8.502 8.532 8.269 8.285 372,851 -0.18(-2.12%)
Nov 09, 2012 8.573 8.573 8.446 8.464 281,737 -0.09(-1.05%)
Nov 08, 2012 8.562 8.584 8.528 8.554 194,360 -0.01(-0.09%)
Nov 07, 2012 8.558 8.596 8.517 8.562 337,985 +0.01(+0.18%)
Nov 06, 2012 8.521 8.562 8.521 8.547 140,137 +0.03(+0.31%)
Nov 05, 2012 8.517 8.551 8.506 8.521 210,413 +0.01(+0.13%)
Nov 02, 2012 8.640 8.652 8.509 8.509 154,482 -0.10(-1.22%)
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.