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 (%)
Nov 30, 2011 7.778 7.778 7.685 7.745 191,545 +0.09(+1.12%)
Nov 29, 2011 7.485 7.663 7.483 7.660 152,791 +0.20(+2.68%)
Nov 28, 2011 7.414 7.542 7.321 7.460 260,332 +0.18(+2.50%)
Nov 25, 2011 7.342 7.399 7.271 7.278 117,710 -0.09(-1.16%)
Nov 23, 2011 7.560 7.638 7.360 7.364 241,326 -0.23(-3.05%)
Nov 22, 2011 7.392 7.674 7.346 7.596 364,050 +0.14(+1.91%)
Nov 21, 2011 7.428 7.453 7.285 7.453 230,798 -0.11(-1.51%)
Nov 18, 2011 7.531 7.613 7.496 7.567 138,698 +0.01(+0.14%)
Nov 17, 2011 7.599 7.603 7.442 7.556 135,733 -0.05(-0.70%)
Nov 16, 2011 7.496 7.667 7.496 7.610 234,436 +0.08(+1.04%)
Nov 15, 2011 7.499 7.617 7.496 7.531 142,917 +0.01(+0.09%)
Nov 14, 2011 7.517 7.581 7.439 7.524 138,272 +0.01(+0.14%)
Nov 11, 2011 7.674 7.695 7.481 7.513 160,368 -0.15(-2.00%)
Nov 10, 2011 7.439 7.667 7.364 7.667 182,662 +0.26(+3.47%)
Nov 09, 2011 7.471 7.506 7.353 7.410 161,175 -0.23(-3.03%)
Nov 08, 2011 7.592 7.660 7.414 7.642 281,467 +0.01(+0.19%)
Nov 07, 2011 7.492 7.628 7.428 7.628 153,268 +0.17(+2.25%)
Nov 04, 2011 7.449 7.489 7.415 7.460 159,362 -0.03(-0.43%)
Nov 03, 2011 7.392 7.492 7.225 7.492 278,633 +0.11(+1.55%)
Nov 02, 2011 7.321 7.424 7.200 7.378 250,651 +0.23(+3.19%)
Nov 01, 2011 7.264 7.335 7.057 7.150 212,253 -0.15(-2.10%)
Oct 31, 2011 7.460 7.485 7.303 7.303 217,430 -0.10(-1.35%)
Oct 28, 2011 7.349 7.403 7.289 7.403 117,441 +0.07(+0.92%)
Oct 27, 2011 7.332 7.403 7.307 7.335 233,822 +0.10(+1.33%)
Oct 26, 2011 7.285 7.317 7.175 7.239 270,260 -0.04(-0.54%)
Oct 25, 2011 7.282 7.299 7.153 7.278 146,541 -0.03(-0.39%)
Oct 24, 2011 7.142 7.307 7.142 7.307 145,013 +0.15(+2.04%)
Oct 21, 2011 7.135 7.242 7.064 7.160 189,121 +0.06(+0.85%)
Oct 20, 2011 6.946 7.100 6.946 7.100 187,447 +0.12(+1.69%)
Oct 19, 2011 6.882 7.014 6.837 6.982 232,835 +0.10(+1.45%)
Oct 18, 2011 6.800 6.889 6.689 6.882 323,413 +0.04(+0.52%)
Oct 17, 2011 6.764 6.925 6.764 6.846 186,323 +0.03(+0.47%)
Oct 14, 2011 6.736 6.864 6.675 6.814 158,815 +0.12(+1.76%)
Oct 13, 2011 6.675 6.711 6.575 6.697 152,990 +0.00(+0.00%)
Oct 12, 2011 6.664 6.804 6.664 6.697 271,668 +0.06(+0.94%)
Oct 11, 2011 6.582 6.722 6.582 6.634 178,580 +0.00(+0.01%)
Oct 10, 2011 6.673 6.725 6.589 6.634 152,246 +0.03(+0.47%)
Oct 07, 2011 6.659 6.683 6.564 6.603 188,806 -0.01(-0.21%)
Oct 06, 2011 6.578 6.771 6.540 6.617 268,544 +0.08(+1.23%)
Oct 05, 2011 6.442 6.582 6.273 6.536 162,161 +0.14(+2.25%)
Oct 04, 2011 6.529 6.631 6.063 6.393 530,103 -0.25(-3.74%)
Oct 03, 2011 6.746 6.879 6.540 6.641 202,763 -0.08(-1.15%)
Sep 30, 2011 6.704 6.750 6.627 6.718 100,676 -0.02(-0.36%)
Sep 29, 2011 6.890 6.890 6.683 6.743 105,357 -0.02(-0.29%)
Sep 28, 2011 6.932 6.932 6.750 6.762 155,817 -0.13(-1.95%)
Sep 27, 2011 7.044 7.068 6.848 6.897 211,132 +0.01(+0.15%)
Sep 26, 2011 6.781 6.886 6.722 6.886 216,094 +0.16(+2.39%)
Sep 23, 2011 6.627 6.725 6.624 6.725 153,577 +0.03(+0.47%)
Sep 22, 2011 6.718 6.743 6.599 6.694 212,195 -0.16(-2.30%)
Sep 21, 2011 7.030 7.030 6.823 6.851 169,505 -0.12(-1.67%)
Sep 20, 2011 6.942 7.072 6.942 6.967 262,203 +0.04(+0.52%)
Sep 19, 2011 6.778 6.983 6.778 6.932 99,056 -0.01(-0.10%)
Sep 16, 2011 7.065 7.065 6.900 6.939 106,897 -0.08(-1.15%)
Sep 15, 2011 7.054 7.054 6.918 7.019 160,799 +0.08(+1.16%)
Sep 14, 2011 7.002 7.002 6.862 6.939 126,307 +0.01(+0.10%)
Sep 13, 2011 6.900 6.953 6.739 6.932 198,513 +0.06(+0.81%)
Sep 12, 2011 6.750 6.979 6.725 6.876 178,523 +0.01(+0.15%)
Sep 09, 2011 6.872 6.963 6.801 6.865 96,842 -0.07(-1.06%)
Sep 08, 2011 6.928 7.054 6.883 6.939 170,853 -0.06(-0.90%)
Sep 07, 2011 6.967 7.072 6.897 7.002 124,787 +0.15(+2.22%)
Sep 06, 2011 6.725 6.879 6.704 6.850 74,285 -0.02(-0.28%)
Sep 02, 2011 6.823 7.047 6.774 6.869 169,014 -0.07(-1.01%)
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.