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 (%)
Mar 31, 2005 6.047 6.171 6.015 6.171 69,301 +0.16(+2.59%)
Mar 30, 2005 6.050 6.106 6.015 6.015 73,151 -0.06(-0.97%)
Mar 29, 2005 5.978 6.078 5.934 6.075 55,505 +0.11(+1.83%)
Mar 28, 2005 6.140 6.168 5.934 5.966 121,919 -0.17(-2.84%)
Mar 24, 2005 6.187 6.234 6.078 6.140 122,240 -0.03(-0.51%)
Mar 23, 2005 6.240 6.240 6.156 6.171 110,048 -0.07(-1.10%)
Mar 22, 2005 6.249 6.259 6.209 6.240 66,093 +0.02(+0.25%)
Mar 21, 2005 6.343 6.343 6.218 6.224 129,299 -0.09(-1.38%)
Mar 18, 2005 6.255 6.312 6.234 6.312 76,360 +0.06(+0.90%)
Mar 17, 2005 6.252 6.265 6.234 6.255 175,179 -0.00(-0.05%)
Mar 16, 2005 6.249 6.265 6.218 6.259 80,852 +0.02(+0.25%)
Mar 15, 2005 6.234 6.255 6.221 6.243 104,915 +0.01(+0.10%)
Mar 14, 2005 6.221 6.249 6.221 6.237 71,547 +0.01(+0.20%)
Mar 11, 2005 6.265 6.265 6.218 6.224 120,315 +0.00(+0.05%)
Mar 10, 2005 6.296 6.327 6.221 6.221 165,233 -0.09(-1.43%)
Mar 09, 2005 6.280 6.358 6.262 6.312 148,228 +0.06(+0.95%)
Mar 08, 2005 6.290 6.312 6.221 6.252 137,641 -0.04(-0.59%)
Mar 07, 2005 6.280 6.312 6.249 6.290 99,781 +0.02(+0.40%)
Mar 04, 2005 6.240 6.287 6.224 6.265 102,669 +0.04(+0.65%)
Mar 03, 2005 6.246 6.252 6.209 6.224 148,228 -0.02(-0.25%)
Mar 02, 2005 6.234 6.249 6.206 6.240 88,231 +0.01(+0.10%)
Mar 01, 2005 6.227 6.252 6.209 6.234 102,669 +0.03(+0.45%)
Feb 28, 2005 6.240 6.240 6.196 6.206 55,505 -0.04(-0.65%)
Feb 25, 2005 6.227 6.246 6.171 6.246 190,900 +0.02(+0.35%)
Feb 24, 2005 6.227 6.234 6.218 6.224 109,086 -0.00(-0.05%)
Feb 23, 2005 6.234 6.234 6.187 6.227 125,769 +0.01(+0.10%)
Feb 22, 2005 6.246 6.246 6.156 6.221 157,854 +0.00(+0.00%)
Feb 18, 2005 6.274 6.299 6.218 6.221 116,144 -0.07(-1.14%)
Feb 17, 2005 6.290 6.305 6.265 6.293 133,149 -0.01(-0.20%)
Feb 16, 2005 6.265 6.305 6.255 6.305 94,006 -0.01(-0.10%)
Feb 15, 2005 6.280 6.312 6.240 6.312 116,786 +0.06(+1.00%)
Feb 14, 2005 6.296 6.312 6.234 6.249 209,509 -0.05(-0.74%)
Feb 11, 2005 6.287 6.352 6.234 6.296 192,505 +0.01(+0.20%)
Feb 10, 2005 6.296 6.312 6.246 6.283 142,453 -0.03(-0.44%)
Feb 09, 2005 6.262 6.312 6.249 6.312 116,465 +0.06(+1.00%)
Feb 08, 2005 6.280 6.293 6.221 6.249 104,594 +0.00(+0.00%)
Feb 07, 2005 6.234 6.290 6.234 6.249 113,257 -0.01(-0.20%)
Feb 04, 2005 6.230 6.262 6.206 6.262 118,069 +0.03(+0.50%)
Feb 03, 2005 6.212 6.280 6.212 6.230 111,011 +0.01(+0.10%)
Feb 02, 2005 6.187 6.265 6.187 6.224 103,952 -0.01(-0.10%)
Feb 01, 2005 6.234 6.280 6.218 6.230 112,936 +0.01(+0.10%)
Jan 31, 2005 6.224 6.243 6.202 6.224 95,931 +0.01(+0.10%)
Jan 28, 2005 6.234 6.259 6.218 6.218 95,610 +0.01(+0.15%)
Jan 27, 2005 6.227 6.234 6.187 6.209 198,921 -0.02(-0.35%)
Jan 26, 2005 6.206 6.234 6.202 6.230 314,103 +0.02(+0.25%)
Jan 25, 2005 6.218 6.227 6.202 6.215 79,247 -0.00(-0.05%)
Jan 24, 2005 6.234 6.234 6.202 6.218 1,022,201 -0.14(-2.21%)
Jan 21, 2005 6.421 6.436 6.312 6.358 66,093 -0.03(-0.49%)
Jan 20, 2005 6.358 6.436 6.358 6.389 133,470 +0.02(+0.29%)
Jan 19, 2005 6.308 6.389 6.299 6.371 106,519 +0.08(+1.29%)
Jan 18, 2005 6.280 6.355 6.252 6.290 118,711 +0.01(+0.10%)
Jan 14, 2005 6.293 6.327 6.280 6.283 50,051 -0.02(-0.40%)
Jan 13, 2005 6.280 6.312 6.265 6.308 98,819 +0.02(+0.30%)
Jan 12, 2005 6.255 6.290 6.246 6.290 73,472 +0.03(+0.50%)
Jan 11, 2005 6.265 6.265 6.237 6.259 44,917 -0.01(-0.10%)
Jan 10, 2005 6.268 6.268 6.249 6.265 45,559 +0.00(+0.00%)
Jan 07, 2005 6.265 6.268 6.240 6.265 47,484 -0.02(-0.40%)
Jan 06, 2005 6.330 6.330 6.237 6.290 179,350 -0.01(-0.10%)
Jan 05, 2005 6.265 6.327 6.265 6.296 83,097 +0.02(+0.35%)
Jan 04, 2005 6.249 6.280 6.240 6.274 35,934 +0.01(+0.20%)
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.