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 30, 2012 8.260 8.285 8.191 8.220 182,222 -0.01(-0.18%)
Mar 29, 2012 8.151 8.260 8.093 8.235 359,692 +0.03(+0.40%)
Mar 28, 2012 8.213 8.264 8.046 8.202 378,462 -0.00(-0.04%)
Mar 27, 2012 8.198 8.253 8.169 8.206 188,581 -0.01(-0.09%)
Mar 26, 2012 8.202 8.260 8.198 8.213 236,685 -0.02(-0.26%)
Mar 23, 2012 8.184 8.253 8.129 8.235 273,130 +0.08(+1.02%)
Mar 22, 2012 8.086 8.151 8.075 8.151 161,555 +0.01(+0.08%)
Mar 21, 2012 8.151 8.151 8.068 8.144 145,702 +0.01(+0.18%)
Mar 20, 2012 8.148 8.148 8.002 8.129 218,984 +0.04(+0.49%)
Mar 19, 2012 8.155 8.235 8.079 8.090 416,060 -0.04(-0.45%)
Mar 16, 2012 8.282 8.304 8.111 8.126 179,300 -0.11(-1.32%)
Mar 15, 2012 8.235 8.293 8.173 8.235 193,769 -0.03(-0.39%)
Mar 14, 2012 8.289 8.289 8.140 8.267 224,619 -0.03(-0.39%)
Mar 13, 2012 8.314 8.314 8.209 8.300 296,755 +0.04(+0.44%)
Mar 12, 2012 8.307 8.307 8.246 8.264 302,006 -0.00(-0.04%)
Mar 09, 2012 8.264 8.293 8.224 8.267 299,776 +0.05(+0.61%)
Mar 08, 2012 8.249 8.260 8.195 8.217 167,217 +0.01(+0.09%)
Mar 07, 2012 8.184 8.235 8.086 8.209 242,352 +0.01(+0.18%)
Mar 06, 2012 8.271 8.282 8.166 8.195 239,709 -0.16(-1.91%)
Mar 05, 2012 8.336 8.398 8.278 8.354 216,407 -0.03(-0.39%)
Mar 02, 2012 8.354 8.387 8.311 8.387 305,648 +0.05(+0.61%)
Mar 01, 2012 8.271 8.351 8.253 8.336 337,837 +0.07(+0.79%)
Feb 29, 2012 8.271 8.282 8.227 8.271 167,829 +0.04(+0.44%)
Feb 28, 2012 8.188 8.260 8.180 8.235 228,261 +0.03(+0.31%)
Feb 27, 2012 8.129 8.253 8.129 8.209 240,864 +0.06(+0.71%)
Feb 24, 2012 8.144 8.177 8.117 8.151 315,966 +0.03(+0.31%)
Feb 23, 2012 8.155 8.155 8.090 8.126 156,993 +0.00(+0.00%)
Feb 22, 2012 8.071 8.137 8.028 8.126 302,858 +0.07(+0.90%)
Feb 21, 2012 8.126 8.158 8.046 8.053 247,212 -0.07(-0.85%)
Feb 17, 2012 8.122 8.126 8.101 8.122 185,428 +0.01(+0.09%)
Feb 16, 2012 8.104 8.129 8.071 8.115 196,374 +0.03(+0.31%)
Feb 15, 2012 8.129 8.129 8.068 8.090 139,475 -0.00(-0.04%)
Feb 14, 2012 8.108 8.126 8.071 8.093 179,049 -0.01(-0.09%)
Feb 13, 2012 8.155 8.155 8.071 8.100 144,856 +0.01(+0.18%)
Feb 10, 2012 8.050 8.144 8.042 8.086 199,784 -0.04(-0.49%)
Feb 09, 2012 8.122 8.137 8.082 8.126 213,628 +0.03(+0.36%)
Feb 08, 2012 8.119 8.119 8.068 8.097 255,728 +0.02(+0.22%)
Feb 07, 2012 8.035 8.180 7.981 8.079 469,445 +0.08(+1.04%)
Feb 06, 2012 8.021 8.042 7.973 7.995 339,962 -0.03(-0.32%)
Feb 03, 2012 8.035 8.035 7.992 8.021 182,657 +0.01(+0.18%)
Feb 02, 2012 8.006 8.042 7.984 8.006 230,808 +0.03(+0.32%)
Feb 01, 2012 8.028 8.050 7.968 7.981 249,206 -0.00(-0.05%)
Jan 31, 2012 7.963 8.035 7.934 7.984 374,343 +0.05(+0.69%)
Jan 30, 2012 7.836 7.930 7.817 7.930 237,465 +0.08(+1.06%)
Jan 27, 2012 7.919 7.926 7.807 7.846 201,744 -0.08(-1.01%)
Jan 26, 2012 7.981 8.026 7.923 7.926 176,232 -0.05(-0.64%)
Jan 25, 2012 7.977 7.981 7.934 7.977 274,591 +0.04(+0.55%)
Jan 24, 2012 7.926 7.963 7.897 7.934 154,515 -0.01(-0.14%)
Jan 23, 2012 7.825 7.970 7.825 7.944 197,458 +0.07(+0.83%)
Jan 20, 2012 7.850 7.879 7.821 7.879 141,953 +0.05(+0.65%)
Jan 19, 2012 7.741 7.868 7.738 7.828 376,108 +0.08(+1.08%)
Jan 18, 2012 7.716 7.763 7.625 7.745 120,840 +0.03(+0.33%)
Jan 17, 2012 7.796 7.839 7.701 7.720 131,342 -0.04(-0.47%)
Jan 13, 2012 7.868 7.890 7.756 7.756 185,513 -0.13(-1.66%)
Jan 12, 2012 7.876 7.937 7.814 7.886 205,416 -0.01(-0.14%)
Jan 11, 2012 7.828 7.930 7.805 7.897 164,411 +0.06(+0.75%)
Jan 10, 2012 7.827 7.877 7.804 7.838 176,922 +0.02(+0.32%)
Jan 09, 2012 7.849 7.926 7.770 7.813 203,379 -0.05(-0.59%)
Jan 06, 2012 7.874 8.031 7.842 7.860 341,206 -0.05(-0.63%)
Jan 05, 2012 7.913 7.970 7.874 7.910 238,108 -0.00(-0.05%)
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.