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, 2016 8.064 8.329 8.013 8.016 456,389 +0.14(+1.72%)
Nov 29, 2016 7.837 7.897 7.691 7.880 269,648 -0.04(-0.48%)
Nov 28, 2016 8.248 8.400 7.918 7.918 337,927 -0.34(-4.06%)
Nov 25, 2016 8.156 8.275 8.140 8.254 127,411 +0.04(+0.53%)
Nov 23, 2016 8.210 8.210 8.210 0 -0.28(-3.31%)
Nov 22, 2016 8.611 8.670 8.481 8.492 641,322 -0.06(-0.70%)
Nov 21, 2016 8.524 8.600 8.486 8.551 235,719 +0.07(+0.83%)
Nov 18, 2016 8.475 8.519 8.400 8.481 173,588 +0.04(+0.51%)
Nov 17, 2016 8.394 8.524 8.383 8.438 345,555 +0.05(+0.58%)
Nov 16, 2016 8.286 8.470 8.275 8.389 318,317 +0.03(+0.39%)
Nov 15, 2016 8.270 8.492 8.183 8.356 223,709 +0.20(+2.45%)
Nov 14, 2016 8.059 8.308 8.059 8.156 342,026 +0.04(+0.53%)
Nov 11, 2016 8.108 8.189 8.010 8.113 187,712 -0.09(-1.12%)
Nov 10, 2016 7.994 8.378 7.994 8.205 308,574 +0.20(+2.44%)
Nov 09, 2016 7.584 8.068 7.584 8.010 473,243 +0.33(+4.31%)
Nov 08, 2016 7.663 7.773 7.663 7.679 107,794 -0.04(-0.48%)
Nov 07, 2016 7.705 7.784 7.652 7.716 151,380 +0.08(+1.10%)
Nov 04, 2016 7.695 7.716 7.605 7.631 310,946 -0.12(-1.49%)
Nov 03, 2016 7.810 7.821 7.742 7.747 84,864 -0.08(-1.01%)
Nov 02, 2016 7.963 7.984 7.747 7.826 269,126 -0.22(-2.68%)
Nov 01, 2016 8.099 8.199 7.968 8.041 343,065 -0.06(-0.78%)
Oct 31, 2016 8.173 8.199 8.068 8.104 334,882 -0.09(-1.09%)
Oct 28, 2016 8.157 8.362 8.094 8.194 359,527 +0.03(+0.39%)
Oct 27, 2016 8.241 8.273 8.121 8.162 235,696 +0.02(+0.19%)
Oct 26, 2016 8.078 8.188 8.068 8.147 113,320 -0.02(-0.26%)
Oct 25, 2016 8.204 8.241 8.154 8.168 83,341 -0.08(-0.94%)
Oct 24, 2016 8.204 8.273 8.183 8.245 125,628 +0.03(+0.37%)
Oct 21, 2016 8.189 8.236 8.157 8.215 125,282 +0.03(+0.32%)
Oct 20, 2016 8.183 8.210 8.115 8.189 111,973 -0.02(-0.19%)
Oct 19, 2016 8.215 8.273 8.183 8.204 120,999 +0.04(+0.52%)
Oct 18, 2016 8.152 8.246 8.047 8.162 229,768 +0.11(+1.30%)
Oct 17, 2016 8.131 8.173 7.999 8.057 183,446 -0.13(-1.60%)
Oct 14, 2016 8.173 8.220 8.131 8.189 159,634 +0.04(+0.52%)
Oct 13, 2016 8.168 8.232 8.099 8.147 214,056 -0.08(-0.96%)
Oct 12, 2016 8.246 8.267 8.194 8.225 116,522 -0.06(-0.70%)
Oct 11, 2016 8.330 8.330 8.210 8.283 216,580 -0.05(-0.63%)
Oct 10, 2016 8.210 8.351 8.209 8.336 169,695 +0.16(+1.99%)
Oct 07, 2016 8.157 8.225 8.131 8.173 134,237 +0.01(+0.13%)
Oct 06, 2016 8.183 8.210 8.089 8.162 160,865 +0.02(+0.26%)
Oct 05, 2016 8.136 8.194 8.107 8.141 96,881 +0.11(+1.31%)
Oct 04, 2016 8.189 8.208 8.018 8.036 146,909 -0.18(-2.24%)
Oct 03, 2016 8.346 8.346 8.204 8.220 109,269 -0.07(-0.89%)
Sep 30, 2016 8.330 8.362 8.252 8.294 161,377 +0.03(+0.32%)
Sep 29, 2016 8.288 8.374 8.225 8.267 225,481 -0.02(-0.25%)
Sep 28, 2016 8.115 8.288 8.031 8.288 255,448 +0.22(+2.74%)
Sep 27, 2016 8.068 8.078 8.005 8.068 220,232 -0.03(-0.32%)
Sep 26, 2016 8.189 8.353 8.094 8.094 138,969 -0.07(-0.90%)
Sep 23, 2016 8.173 8.267 8.147 8.168 155,117 -0.06(-0.70%)
Sep 22, 2016 8.136 8.241 8.094 8.225 203,456 +0.22(+2.69%)
Sep 21, 2016 7.931 8.015 7.895 8.010 171,305 +0.17(+2.21%)
Sep 20, 2016 7.857 7.884 7.782 7.836 117,972 -0.01(-0.13%)
Sep 19, 2016 7.794 7.905 7.779 7.847 236,809 +0.17(+2.26%)
Sep 16, 2016 7.621 7.684 7.621 7.673 72,464 +0.02(+0.21%)
Sep 15, 2016 7.742 7.760 7.647 7.658 116,849 -0.06(-0.82%)
Sep 14, 2016 7.689 7.863 7.689 7.721 171,847 +0.00(+0.00%)
Sep 13, 2016 7.921 7.921 7.679 7.721 190,115 -0.23(-2.84%)
Sep 12, 2016 7.957 8.005 7.921 7.947 311,856 -0.07(-0.85%)
Sep 09, 2016 8.278 8.278 8.005 8.015 325,974 -0.34(-4.03%)
Sep 08, 2016 8.141 8.409 8.131 8.351 336,998 +0.30(+3.72%)
Sep 07, 2016 7.999 8.057 7.999 8.052 117,091 +0.08(+0.99%)
Sep 06, 2016 7.931 8.005 7.915 7.973 146,327 +0.06(+0.73%)
Sep 02, 2016 7.831 7.915 7.915 7.915 257,048 +0.17(+2.17%)
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.