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, 2014 10.23 10.40 10.23 10.35 212,842 +0.05(+0.51%)
Jan 30, 2014 10.26 10.33 10.22 10.30 130,865 +0.04(+0.40%)
Jan 29, 2014 10.27 10.31 10.20 10.26 132,990 -0.11(-1.02%)
Jan 28, 2014 10.34 10.44 10.25 10.36 190,559 +0.07(+0.63%)
Jan 27, 2014 10.42 10.42 10.26 10.30 174,953 -0.07(-0.71%)
Jan 24, 2014 10.42 10.42 10.32 10.37 129,986 -0.04(-0.35%)
Jan 23, 2014 10.39 10.43 10.35 10.41 189,801 -0.01(-0.12%)
Jan 22, 2014 10.44 10.46 10.34 10.42 184,291 +0.04(+0.43%)
Jan 21, 2014 10.30 10.44 10.30 10.37 332,519 +0.15(+1.43%)
Jan 17, 2014 10.23 10.23 10.23 10.23 119,649 +0.05(+0.52%)
Jan 16, 2014 10.17 10.20 10.12 10.18 281,820 +0.02(+0.20%)
Jan 15, 2014 9.976 10.19 9.992 10.15 403,589 +0.18(+1.79%)
Jan 14, 2014 10.12 10.13 9.972 9.976 189,043 -0.09(-0.89%)
Jan 13, 2014 10.22 10.24 10.06 10.07 241,061 -0.11(-1.08%)
Jan 10, 2014 10.20 10.27 10.16 10.18 166,415 -0.04(-0.36%)
Jan 09, 2014 10.26 10.26 10.20 10.21 149,315 -0.02(-0.16%)
Jan 08, 2014 10.26 10.31 10.16 10.23 134,450 -0.07(-0.71%)
Jan 07, 2014 10.27 10.31 10.23 10.30 201,257 +0.07(+0.71%)
Jan 06, 2014 10.33 10.37 10.21 10.23 205,683 -0.12(-1.14%)
Jan 03, 2014 10.40 10.40 10.30 10.35 116,480 +0.01(+0.12%)
Jan 02, 2014 10.38 10.42 10.26 10.33 338,218 -0.01(-0.08%)
Dec 31, 2013 10.43 10.34 10.34 10.34 143,283 +0.01(+0.12%)
Dec 30, 2013 10.39 10.43 10.32 10.33 186,020 +0.00(+0.02%)
Dec 27, 2013 10.36 10.36 10.18 10.33 192,258 +0.04(+0.38%)
Dec 26, 2013 10.30 10.43 10.23 10.29 264,594 -0.04(-0.43%)
Dec 24, 2013 10.32 10.38 10.30 10.33 150,174 +0.04(+0.36%)
Dec 23, 2013 10.06 10.30 10.04 10.30 520,444 +0.21(+2.09%)
Dec 20, 2013 10.00 10.12 10.00 10.09 379,123 +0.04(+0.40%)
Dec 19, 2013 9.952 10.14 9.952 10.04 416,219 +0.05(+0.53%)
Dec 18, 2013 9.988 10.08 9.956 9.992 183,885 +0.00(+0.04%)
Dec 17, 2013 10.02 10.08 9.919 9.988 145,317 -0.01(-0.08%)
Dec 16, 2013 10.01 10.11 9.984 9.996 211,427 -0.04(-0.36%)
Dec 13, 2013 9.939 10.07 9.939 10.03 173,351 +0.05(+0.53%)
Dec 12, 2013 10.08 10.08 9.931 9.980 201,037 -0.04(-0.45%)
Dec 11, 2013 9.984 10.07 9.956 10.02 209,110 +0.08(+0.82%)
Dec 10, 2013 9.850 9.996 9.850 9.943 244,692 +0.06(+0.62%)
Dec 09, 2013 9.935 9.988 9.822 9.883 217,609 -0.00(-0.04%)
Dec 06, 2013 9.988 10.00 9.878 9.887 102,319 -0.07(-0.69%)
Dec 05, 2013 10.11 10.14 9.915 9.956 229,926 -0.10(-0.97%)
Dec 04, 2013 10.08 10.24 9.992 10.05 214,617 -0.06(-0.64%)
Dec 03, 2013 10.15 10.17 10.07 10.12 210,762 +0.06(+0.56%)
Dec 02, 2013 10.16 10.16 10.05 10.06 159,229 -0.14(-1.35%)
Nov 29, 2013 10.17 10.25 10.16 10.20 141,964 +0.07(+0.72%)
Nov 27, 2013 10.14 10.14 10.08 10.13 123,352 +0.04(+0.40%)
Nov 26, 2013 10.11 10.15 10.04 10.09 150,194 +0.01(+0.08%)
Nov 25, 2013 10.04 10.15 10.03 10.08 219,962 +0.04(+0.40%)
Nov 22, 2013 9.887 10.06 9.887 10.04 185,237 +0.10(+1.04%)
Nov 21, 2013 9.891 9.984 9.858 9.933 228,559 +0.08(+0.85%)
Nov 20, 2013 9.809 9.903 9.809 9.850 261,529 -0.01(-0.08%)
Nov 19, 2013 9.968 9.978 9.773 9.858 167,225 -0.15(-1.50%)
Nov 18, 2013 9.911 10.05 9.911 10.01 179,638 +0.13(+1.32%)
Nov 15, 2013 9.846 9.952 9.846 9.878 250,382 +0.05(+0.50%)
Nov 14, 2013 9.781 9.976 9.757 9.830 276,495 -0.02(-0.23%)
Nov 12, 2013 9.920 9.980 9.844 9.852 247,309 -0.12(-1.24%)
Nov 11, 2013 10.05 10.06 9.944 9.976 186,839 -0.08(-0.79%)
Nov 08, 2013 9.964 10.08 9.904 10.06 361,311 +0.10(+1.00%)
Nov 07, 2013 9.956 9.984 9.836 9.956 325,921 -0.01(-0.08%)
Nov 06, 2013 9.988 10.02 9.876 9.964 241,883 +0.03(+0.28%)
Nov 05, 2013 9.904 10.01 9.868 9.936 193,577 +0.02(+0.16%)
Nov 04, 2013 9.944 9.976 9.820 9.920 194,932 -0.04(-0.40%)
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.