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 (%)
Oct 31, 2005 6.047 6.062 5.906 5.931 74,756 -0.04(-0.63%)
Oct 28, 2005 5.819 5.997 5.803 5.969 73,472 +0.17(+2.85%)
Oct 27, 2005 5.850 5.850 5.769 5.803 80,210 -0.02(-0.43%)
Oct 26, 2005 5.878 5.906 5.769 5.828 145,982 -0.07(-1.11%)
Oct 25, 2005 5.863 5.966 5.860 5.894 123,203 +0.06(+0.96%)
Oct 24, 2005 5.994 5.994 5.835 5.838 140,528 -0.08(-1.32%)
Oct 21, 2005 5.766 5.984 5.766 5.916 122,882 +0.20(+3.43%)
Oct 20, 2005 5.953 5.966 5.673 5.719 302,553 -0.17(-2.91%)
Oct 19, 2005 5.969 5.990 5.800 5.891 166,195 -0.06(-1.05%)
Oct 18, 2005 6.003 6.053 5.953 5.953 70,906 -0.07(-1.19%)
Oct 17, 2005 6.059 6.096 5.987 6.025 89,514 +0.02(+0.26%)
Oct 14, 2005 6.047 6.084 5.956 6.009 82,777 -0.01(-0.10%)
Oct 13, 2005 6.196 6.202 5.922 6.015 137,961 -0.16(-2.53%)
Oct 12, 2005 6.274 6.293 6.106 6.171 132,507 -0.17(-2.70%)
Oct 11, 2005 6.271 6.343 6.271 6.343 91,439 +0.07(+1.14%)
Oct 10, 2005 6.327 6.327 6.249 6.271 103,952 -0.07(-1.03%)
Oct 07, 2005 6.327 6.343 6.271 6.336 63,526 +0.06(+0.89%)
Oct 06, 2005 6.287 6.343 6.265 6.280 117,107 -0.04(-0.69%)
Oct 05, 2005 6.358 6.358 6.324 6.324 106,519 -0.03(-0.49%)
Oct 04, 2005 6.389 6.389 6.330 6.355 81,493 -0.01(-0.10%)
Oct 03, 2005 6.343 6.389 6.274 6.361 154,645 -0.01(-0.20%)
Sep 30, 2005 6.296 6.396 6.296 6.374 116,786 +0.07(+1.09%)
Sep 29, 2005 6.324 6.336 6.277 6.305 133,790 -0.04(-0.56%)
Sep 28, 2005 6.287 6.389 6.265 6.341 152,399 +0.07(+1.11%)
Sep 27, 2005 6.265 6.305 6.249 6.271 149,833 -0.02(-0.40%)
Sep 26, 2005 6.237 6.302 6.237 6.296 262,127 +0.06(+0.90%)
Sep 23, 2005 6.240 6.296 6.237 6.240 236,460 -0.04(-0.60%)
Sep 22, 2005 6.352 6.355 6.240 6.277 217,851 -0.11(-1.76%)
Sep 21, 2005 6.383 6.433 6.371 6.389 183,842 +0.02(+0.34%)
Sep 20, 2005 6.368 6.461 6.327 6.368 157,533 +0.00(+0.00%)
Sep 19, 2005 6.352 6.402 6.349 6.368 136,678 +0.05(+0.79%)
Sep 16, 2005 6.318 6.355 6.299 6.318 74,756 -0.04(-0.69%)
Sep 15, 2005 6.414 6.427 6.340 6.361 143,737 -0.03(-0.54%)
Sep 14, 2005 6.489 6.530 6.396 6.396 157,212 -0.05(-0.77%)
Sep 13, 2005 6.477 6.520 6.424 6.446 111,011 -0.04(-0.58%)
Sep 12, 2005 6.492 6.514 6.436 6.483 131,224 -0.01(-0.10%)
Sep 09, 2005 6.421 6.511 6.411 6.489 154,004 +0.08(+1.26%)
Sep 08, 2005 6.427 6.433 6.330 6.408 126,090 -0.03(-0.53%)
Sep 07, 2005 6.402 6.489 6.402 6.442 102,348 +0.00(+0.05%)
Sep 06, 2005 6.477 6.477 6.421 6.439 60,959 -0.03(-0.43%)
Sep 02, 2005 6.467 6.467 6.265 6.467 129,299 -0.01(-0.10%)
Sep 01, 2005 6.424 6.489 6.421 6.474 89,835 +0.02(+0.29%)
Aug 31, 2005 6.386 6.455 6.365 6.455 176,783 +0.07(+1.02%)
Aug 30, 2005 6.358 6.399 6.321 6.389 165,875 +0.03(+0.54%)
Aug 29, 2005 6.374 6.389 6.296 6.355 199,563 -0.02(-0.29%)
Aug 26, 2005 6.265 6.386 6.265 6.374 164,591 +0.11(+1.74%)
Aug 25, 2005 6.308 6.336 6.259 6.265 129,620 -0.04(-0.69%)
Aug 24, 2005 6.327 6.355 6.259 6.308 154,966 -0.03(-0.44%)
Aug 23, 2005 6.296 6.343 6.265 6.336 125,128 +0.01(+0.15%)
Aug 22, 2005 6.287 6.402 6.265 6.327 144,378 -0.04(-0.59%)
Aug 19, 2005 6.280 6.414 6.265 6.365 144,699 +0.10(+1.59%)
Aug 18, 2005 6.368 6.368 6.237 6.265 204,376 -0.12(-1.95%)
Aug 17, 2005 6.461 6.483 6.371 6.389 206,622 -0.10(-1.58%)
Aug 16, 2005 6.495 6.530 6.408 6.492 189,617 -0.00(-0.05%)
Aug 15, 2005 6.520 6.558 6.452 6.495 173,254 -0.02(-0.38%)
Aug 12, 2005 6.527 6.576 6.421 6.520 167,800 +0.00(+0.00%)
Aug 11, 2005 6.474 6.527 6.421 6.520 127,374 +0.02(+0.24%)
Aug 10, 2005 6.552 6.555 6.467 6.505 217,851 -0.06(-0.86%)
Aug 09, 2005 6.576 6.598 6.421 6.561 306,082 -0.01(-0.19%)
Aug 08, 2005 6.670 6.701 6.486 6.573 284,907 -0.04(-0.57%)
Aug 05, 2005 6.623 6.651 6.470 6.611 147,908 -0.02(-0.28%)
Aug 04, 2005 6.592 6.667 6.580 6.629 247,689 -0.01(-0.09%)
Aug 03, 2005 6.580 6.670 6.564 6.636 244,160 +0.06(+0.85%)
Aug 02, 2005 6.508 6.620 6.452 6.580 331,750 +0.08(+1.25%)
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.