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 (%)
Dec 29, 2006 7.103 7.137 7.013 7.075 138,924 -0.03(-0.39%)
Dec 28, 2006 7.016 7.131 7.010 7.103 209,830 +0.13(+1.83%)
Dec 27, 2006 6.957 7.032 6.873 6.975 174,858 +0.08(+1.18%)
Dec 26, 2006 6.866 6.926 6.866 6.894 104,273 +0.03(+0.41%)
Dec 22, 2006 6.916 6.966 6.795 6.866 245,443 -0.03(-0.41%)
Dec 21, 2006 6.950 7.028 6.869 6.894 263,411 -0.03(-0.45%)
Dec 20, 2006 6.829 6.963 6.829 6.926 244,481 +0.10(+1.46%)
Dec 19, 2006 6.826 6.841 6.661 6.826 568,531 -0.03(-0.45%)
Dec 18, 2006 7.097 7.097 6.782 6.857 838,038 -0.24(-3.34%)
Dec 15, 2006 7.156 7.162 7.075 7.094 253,144 +0.00(+0.00%)
Dec 14, 2006 7.166 7.187 7.091 7.094 249,614 -0.04(-0.61%)
Dec 13, 2006 7.309 7.324 7.137 7.137 288,757 -0.09(-1.29%)
Dec 12, 2006 7.265 7.340 7.219 7.231 301,270 -0.03(-0.39%)
Dec 11, 2006 7.340 7.340 7.225 7.259 300,628 +0.09(+1.30%)
Dec 08, 2006 7.184 7.309 7.137 7.166 349,396 +0.02(+0.35%)
Dec 07, 2006 7.293 7.356 7.032 7.141 582,648 -0.14(-1.88%)
Dec 06, 2006 7.075 7.324 6.960 7.278 570,135 +0.31(+4.43%)
Dec 05, 2006 7.137 7.150 6.938 6.969 449,820 -0.02(-0.27%)
Dec 04, 2006 7.137 7.153 6.982 6.988 437,307 +0.04(+0.54%)
Dec 01, 2006 6.904 7.003 6.857 6.950 261,806 +0.13(+1.97%)
Nov 30, 2006 6.810 6.969 6.776 6.816 350,038 +0.00(+0.05%)
Nov 29, 2006 6.689 6.950 6.673 6.813 292,607 +0.14(+2.10%)
Nov 28, 2006 6.701 6.745 6.545 6.673 486,075 -0.05(-0.79%)
Nov 27, 2006 6.888 6.891 6.726 6.726 331,750 -0.14(-2.00%)
Nov 24, 2006 6.885 6.888 6.832 6.863 162,345 -0.02(-0.32%)
Nov 22, 2006 6.888 6.901 6.788 6.885 388,860 +0.06(+0.87%)
Nov 21, 2006 6.950 6.966 6.826 6.826 503,721 -0.08(-1.17%)
Nov 20, 2006 7.169 7.169 6.792 6.907 1,100,807 +0.28(+4.28%)
Nov 17, 2006 6.748 6.748 6.467 6.623 1,507,314 +0.36(+5.83%)
Nov 16, 2006 6.446 6.446 6.255 6.259 318,595 -0.12(-1.95%)
Nov 15, 2006 6.414 6.421 6.343 6.383 185,767 -0.01(-0.19%)
Nov 14, 2006 6.399 6.430 6.374 6.396 246,727 +0.03(+0.44%)
Nov 13, 2006 6.374 6.389 6.289 6.368 222,664 +0.02(+0.39%)
Nov 10, 2006 6.386 6.386 6.274 6.343 193,146 +0.01(+0.20%)
Nov 09, 2006 6.234 6.389 6.230 6.330 180,313 +0.06(+0.99%)
Nov 08, 2006 6.215 6.268 6.199 6.268 154,004 +0.05(+0.84%)
Nov 07, 2006 6.312 6.340 6.209 6.216 254,427 -0.06(-1.03%)
Nov 06, 2006 6.262 6.343 6.230 6.280 316,029 +0.02(+0.30%)
Nov 03, 2006 6.255 6.268 6.234 6.262 150,474 +0.02(+0.35%)
Nov 02, 2006 6.234 6.255 6.181 6.240 230,685 +0.00(+0.05%)
Nov 01, 2006 6.206 6.249 6.193 6.237 300,307 +0.06(+1.01%)
Oct 31, 2006 6.193 6.209 6.137 6.174 187,050 +0.04(+0.71%)
Oct 30, 2006 6.227 6.234 6.131 6.131 304,157 -0.08(-1.30%)
Oct 27, 2006 6.156 6.218 6.156 6.212 158,495 +0.06(+0.91%)
Oct 26, 2006 6.093 6.156 6.087 6.156 102,027 +0.08(+1.33%)
Oct 25, 2006 6.078 6.153 6.025 6.075 112,936 -0.00(-0.05%)
Oct 24, 2006 6.103 6.109 6.078 6.078 83,418 -0.02(-0.26%)
Oct 23, 2006 6.128 6.128 6.090 6.093 62,243 -0.02(-0.41%)
Oct 20, 2006 6.087 6.125 6.047 6.118 94,648 +0.03(+0.51%)
Oct 19, 2006 6.031 6.125 6.003 6.087 128,015 +0.07(+1.09%)
Oct 18, 2006 5.966 6.043 5.959 6.022 105,877 +0.06(+0.94%)
Oct 17, 2006 5.931 6.006 5.931 5.966 107,802 +0.02(+0.31%)
Oct 16, 2006 5.950 5.959 5.922 5.947 61,601 +0.01(+0.21%)
Oct 13, 2006 6.056 6.056 5.931 5.934 100,744 -0.09(-1.50%)
Oct 12, 2006 6.000 6.053 6.000 6.025 69,622 +0.02(+0.42%)
Oct 11, 2006 6.078 6.078 5.987 6.000 124,486 -0.11(-1.74%)
Oct 10, 2006 6.084 6.109 6.040 6.106 80,210 +0.02(+0.36%)
Oct 09, 2006 6.053 6.093 6.047 6.084 75,718 +0.01(+0.21%)
Oct 06, 2006 6.068 6.078 6.031 6.072 67,697 +0.00(+0.05%)
Oct 05, 2006 5.984 6.068 5.984 6.068 128,336 +0.11(+1.88%)
Oct 04, 2006 5.997 6.006 5.944 5.956 75,718 -0.05(-0.83%)
Oct 03, 2006 6.093 6.093 5.997 6.006 92,402 -0.07(-1.08%)
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.