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, 2017 8.575 8.692 8.559 8.692 119,441 +0.09(+1.03%)
Mar 30, 2017 8.614 8.636 8.559 8.603 147,937 -0.01(-0.06%)
Mar 29, 2017 8.431 8.609 8.403 8.609 99,103 +0.19(+2.24%)
Mar 28, 2017 8.387 8.459 8.376 8.420 99,894 +0.05(+0.60%)
Mar 27, 2017 8.326 8.370 8.287 8.370 124,566 +0.00(+0.01%)
Mar 24, 2017 8.364 8.403 8.337 8.369 143,932 +0.04(+0.45%)
Mar 23, 2017 8.331 8.449 8.323 8.331 288,974 -0.01(-0.07%)
Mar 22, 2017 8.353 8.359 8.226 8.337 288,754 -0.03(-0.40%)
Mar 21, 2017 8.520 8.540 8.364 8.370 247,085 -0.14(-1.69%)
Mar 20, 2017 8.564 8.614 8.498 8.514 193,062 -0.07(-0.78%)
Mar 17, 2017 8.564 8.653 8.553 8.581 202,011 +0.02(+0.19%)
Mar 16, 2017 8.570 8.599 8.498 8.564 148,575 -0.01(-0.06%)
Mar 15, 2017 8.492 8.603 8.459 8.570 228,849 +0.11(+1.25%)
Mar 14, 2017 8.575 8.581 8.421 8.464 182,129 -0.19(-2.18%)
Mar 13, 2017 8.675 8.720 8.636 8.653 249,156 -0.04(-0.45%)
Mar 10, 2017 8.692 8.775 8.603 8.692 233,668 +0.00(+0.00%)
Mar 09, 2017 8.875 8.941 8.586 8.692 365,698 -0.22(-2.49%)
Mar 08, 2017 9.063 9.097 8.903 8.914 207,815 -0.21(-2.31%)
Mar 07, 2017 9.174 9.191 9.097 9.124 136,081 -0.07(-0.72%)
Mar 06, 2017 9.174 9.202 9.113 9.191 218,832 -0.04(-0.48%)
Mar 03, 2017 9.235 9.263 9.202 9.235 167,485 +0.00(+0.00%)
Mar 02, 2017 9.208 9.285 9.208 9.235 231,975 -0.04(-0.48%)
Mar 01, 2017 9.213 9.291 9.213 9.280 354,807 +0.08(+0.90%)
Feb 28, 2017 9.086 9.246 9.052 9.197 308,378 +0.11(+1.22%)
Feb 27, 2017 9.041 9.097 9.008 9.086 205,069 +0.07(+0.74%)
Feb 24, 2017 8.986 9.074 8.936 9.019 269,323 -0.06(-0.61%)
Feb 23, 2017 9.147 9.169 9.069 9.074 262,775 -0.02(-0.18%)
Feb 22, 2017 9.147 9.185 9.013 9.091 380,601 -0.13(-1.38%)
Feb 21, 2017 9.374 9.418 9.218 9.219 478,492 -0.10(-1.07%)
Feb 17, 2017 9.319 9.319 9.319 0 -0.06(-0.65%)
Feb 16, 2017 9.435 9.468 9.363 9.380 193,509 -0.06(-0.59%)
Feb 15, 2017 9.429 9.463 9.396 9.435 217,797 +0.02(+0.18%)
Feb 14, 2017 9.324 9.433 9.291 9.418 249,100 +0.10(+1.07%)
Feb 13, 2017 9.319 9.401 9.280 9.319 244,308 -0.04(-0.47%)
Feb 10, 2017 9.379 9.417 9.339 9.362 276,614 +0.05(+0.52%)
Feb 09, 2017 9.243 9.357 9.237 9.314 308,790 +0.12(+1.35%)
Feb 08, 2017 9.195 8.995 9.189 379,240 -0.02(-0.23%)
Feb 07, 2017 9.395 9.395 9.195 9.211 339,027 -0.23(-2.41%)
Feb 06, 2017 9.379 9.536 9.292 9.438 380,726 +0.08(+0.81%)
Feb 03, 2017 9.070 9.395 9.054 9.362 422,438 +0.28(+3.10%)
Feb 02, 2017 9.060 9.141 8.973 9.081 382,837 +0.02(+0.24%)
Feb 01, 2017 8.832 9.162 8.811 9.060 351,072 +0.30(+3.46%)
Jan 31, 2017 8.719 8.757 8.649 8.757 290,231 +0.01(+0.06%)
Jan 30, 2017 8.908 8.908 8.735 8.751 229,814 -0.22(-2.41%)
Jan 27, 2017 9.011 9.011 8.870 8.968 153,901 -0.05(-0.54%)
Jan 26, 2017 8.859 9.033 8.832 9.016 418,460 +0.22(+2.46%)
Jan 25, 2017 8.535 8.932 8.532 8.800 402,156 +0.29(+3.37%)
Jan 24, 2017 8.329 8.540 8.324 8.513 205,032 +0.17(+2.01%)
Jan 23, 2017 8.286 8.411 8.270 8.346 158,255 +0.05(+0.59%)
Jan 20, 2017 8.411 8.421 8.194 8.297 240,646 -0.05(-0.65%)
Jan 19, 2017 8.367 8.411 8.324 8.351 117,050 -0.02(-0.19%)
Jan 18, 2017 8.394 8.421 8.313 8.367 255,299 -0.07(-0.83%)
Jan 17, 2017 8.421 8.470 8.391 8.438 124,264 +0.02(+0.19%)
Jan 13, 2017 8.421 8.421 8.421 0 +0.10(+1.17%)
Jan 12, 2017 8.346 8.367 8.260 8.324 162,082 +0.02(+0.20%)
Jan 11, 2017 8.313 8.394 8.254 8.308 214,370 +0.05(+0.59%)
Jan 10, 2017 8.362 8.421 8.259 8.259 147,415 -0.14(-1.67%)
Jan 09, 2017 8.448 8.454 8.378 8.400 167,975 -0.05(-0.64%)
Jan 06, 2017 8.351 8.459 8.351 8.454 96,130 +0.15(+1.76%)
Jan 05, 2017 8.356 8.438 8.302 8.308 298,198 -0.15(-1.73%)
Jan 04, 2017 8.297 8.465 8.281 8.454 196,322 +0.18(+2.22%)
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.