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, 2020 0.9684 1.076 0.9519 1.043 697,996 +0.16(+17.76%)
Mar 30, 2020 0.9436 0.9601 0.8277 0.8856 429,127 -0.05(-5.31%)
Mar 27, 2020 0.9684 1.002 0.9188 0.9353 386,007 -0.09(-8.87%)
Mar 26, 2020 1.126 1.142 0.9519 1.026 1,065,712 -0.01(-0.80%)
Mar 25, 2020 0.9105 1.076 0.8443 1.035 707,509 +0.22(+26.25%)
Mar 24, 2020 0.8277 0.9105 0.8129 0.8195 996,353 +0.07(+9.85%)
Mar 23, 2020 0.8856 0.9240 0.7118 0.7460 1,485,017 -0.11(-13.34%)
Mar 20, 2020 1.134 1.175 0.8128 0.8608 1,217,586 +0.09(+11.40%)
Mar 19, 2020 0.6125 1.068 0.5794 0.7727 984,126 +0.19(+32.43%)
Mar 18, 2020 0.8360 0.8608 0.5118 0.5835 1,371,764 -0.39(-40.25%)
Mar 17, 2020 1.076 1.126 0.9519 0.9767 969,911 -0.20(-16.90%)
Mar 16, 2020 1.324 1.357 1.134 1.175 1,230,099 -0.29(-19.77%)
Mar 13, 2020 1.664 1.689 1.374 1.465 1,205,625 -0.02(-1.67%)
Mar 12, 2020 1.813 1.813 1.391 1.490 2,002,976 -0.57(-27.71%)
Mar 11, 2020 2.541 2.541 2.011 2.061 1,927,345 -0.65(-24.09%)
Mar 10, 2020 3.120 3.154 2.102 2.715 1,135,009 -0.20(-6.82%)
Mar 09, 2020 3.303 3.311 2.839 2.914 1,300,712 -1.17(-28.60%)
Mar 06, 2020 4.337 4.337 4.019 4.081 1,516,727 -0.36(-8.19%)
Mar 05, 2020 4.594 4.610 4.395 4.445 320,825 -0.22(-4.79%)
Mar 04, 2020 4.784 4.801 4.643 4.668 337,577 -0.02(-0.35%)
Mar 03, 2020 4.834 5.008 4.585 4.685 771,410 -0.10(-2.08%)
Mar 02, 2020 4.660 4.917 4.594 4.784 1,360,522 +0.17(+3.58%)
Feb 28, 2020 4.635 4.685 4.362 4.619 1,003,741 -0.09(-1.93%)
Feb 27, 2020 4.817 4.833 4.494 4.710 747,777 -0.31(-6.26%)
Feb 26, 2020 5.215 5.293 5.024 5.024 589,323 -0.22(-4.11%)
Feb 25, 2020 5.562 5.579 5.169 5.239 533,570 -0.32(-5.80%)
Feb 24, 2020 5.653 5.653 5.529 5.562 504,177 -0.26(-4.55%)
Feb 21, 2020 5.918 5.918 5.786 5.827 415,487 -0.11(-1.81%)
Feb 20, 2020 5.959 6.026 5.910 5.935 200,296 -0.03(-0.55%)
Feb 19, 2020 6.001 6.013 5.922 5.968 424,095 -0.01(-0.14%)
Feb 18, 2020 6.001 6.017 5.955 5.976 174,801 -0.03(-0.55%)
Feb 14, 2020 6.009 6.034 5.984 6.009 214,569 +0.01(+0.14%)
Feb 13, 2020 6.067 6.108 5.976 6.001 752,326 -0.06(-0.91%)
Feb 12, 2020 6.040 6.072 6.001 6.056 875,041 +0.09(+1.46%)
Feb 11, 2020 5.969 5.985 5.921 5.969 324,997 +0.06(+1.07%)
Feb 10, 2020 5.993 5.993 5.874 5.906 386,145 -0.10(-1.59%)
Feb 07, 2020 6.072 6.072 5.993 6.001 252,680 -0.10(-1.69%)
Feb 06, 2020 6.167 6.167 6.048 6.104 286,802 -0.04(-0.65%)
Feb 05, 2020 6.104 6.239 6.104 6.143 306,370 +0.11(+1.84%)
Feb 04, 2020 5.969 6.092 5.969 6.032 318,991 +0.14(+2.42%)
Feb 03, 2020 5.945 5.966 5.890 5.890 180,986 -0.05(-0.80%)
Jan 31, 2020 5.945 6.025 5.890 5.937 256,591 -0.06(-0.93%)
Jan 30, 2020 6.001 6.046 5.929 5.993 367,598 -0.07(-1.18%)
Jan 29, 2020 6.135 6.195 6.064 6.064 289,340 -0.02(-0.39%)
Jan 28, 2020 6.143 6.161 6.072 6.088 163,516 -0.01(-0.13%)
Jan 27, 2020 6.143 6.167 6.032 6.096 236,047 -0.15(-2.41%)
Jan 24, 2020 6.365 6.374 6.223 6.246 266,053 -0.12(-1.87%)
Jan 23, 2020 6.365 6.397 6.267 6.365 318,200 -0.03(-0.50%)
Jan 22, 2020 6.508 6.527 6.342 6.397 326,331 -0.09(-1.34%)
Jan 21, 2020 6.659 6.670 6.476 6.484 361,447 -0.20(-2.97%)
Jan 17, 2020 6.778 6.778 6.667 6.682 231,487 -0.06(-0.82%)
Jan 16, 2020 6.722 6.762 6.722 6.738 175,780 +0.03(+0.47%)
Jan 15, 2020 6.706 6.738 6.667 6.706 250,277 -0.01(-0.12%)
Jan 14, 2020 6.659 6.817 6.619 6.714 288,176 +0.10(+1.44%)
Jan 13, 2020 6.571 6.659 6.536 6.619 229,119 +0.06(+0.97%)
Jan 10, 2020 6.595 6.595 6.516 6.556 156,679 -0.02(-0.24%)
Jan 09, 2020 6.643 6.643 6.548 6.571 298,351 -0.05(-0.72%)
Jan 08, 2020 6.675 6.698 6.571 6.619 275,376 -0.04(-0.60%)
Jan 07, 2020 6.619 6.682 6.556 6.659 294,783 +0.04(+0.60%)
Jan 06, 2020 6.508 6.659 6.500 6.619 437,268 +0.17(+2.71%)
Jan 03, 2020 6.413 6.452 6.350 6.445 160,969 +0.10(+1.50%)
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.