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, 2021 8.872 9.065 8.818 9.065 104,718 +0.21(+2.39%)
Mar 30, 2021 8.771 8.854 8.771 8.854 77,153 +0.04(+0.42%)
Mar 29, 2021 8.643 8.835 8.615 8.817 24,155 +0.17(+2.02%)
Mar 26, 2021 8.505 8.679 8.505 8.643 32,337 +0.25(+2.95%)
Mar 25, 2021 8.385 8.413 8.082 8.395 57,997 -0.01(-0.11%)
Mar 24, 2021 8.376 8.555 8.376 8.404 24,310 +0.14(+1.67%)
Mar 23, 2021 8.560 8.633 8.257 8.266 51,646 -0.41(-4.76%)
Mar 22, 2021 8.808 8.964 8.578 8.679 54,114 -0.13(-1.46%)
Mar 19, 2021 8.688 8.826 8.679 8.808 36,692 +0.14(+1.59%)
Mar 18, 2021 9.221 9.258 8.569 8.670 122,840 -0.57(-6.16%)
Mar 17, 2021 9.111 9.275 9.111 9.239 28,827 +0.09(+1.00%)
Mar 16, 2021 9.414 9.414 9.120 9.148 89,066 -0.23(-2.45%)
Mar 15, 2021 9.157 9.432 9.157 9.377 92,029 +0.28(+3.03%)
Mar 12, 2021 9.056 9.258 9.001 9.102 52,153 +0.16(+1.75%)
Mar 11, 2021 8.909 9.212 8.904 8.946 100,259 +0.13(+1.46%)
Mar 10, 2021 8.762 8.872 8.652 8.817 55,833 +0.16(+1.80%)
Mar 09, 2021 8.808 8.880 8.496 8.661 68,668 -0.06(-0.63%)
Mar 08, 2021 8.615 8.817 8.615 8.716 48,243 +0.10(+1.17%)
Mar 05, 2021 8.872 8.927 8.284 8.615 70,119 -0.01(-0.11%)
Mar 04, 2021 8.744 8.826 8.624 8.624 132,796 -0.05(-0.53%)
Mar 03, 2021 8.633 8.744 8.606 8.670 48,552 +0.12(+1.40%)
Mar 02, 2021 8.431 8.744 8.257 8.551 55,635 +0.18(+2.20%)
Mar 01, 2021 8.000 8.551 8.000 8.367 92,958 +0.47(+5.93%)
Feb 26, 2021 8.119 8.266 7.742 7.899 57,271 -0.17(-2.05%)
Feb 25, 2021 8.293 8.459 7.972 8.064 70,122 -0.17(-2.12%)
Feb 24, 2021 8.091 8.496 8.073 8.238 98,339 +0.22(+2.75%)
Feb 23, 2021 7.981 8.110 7.568 8.018 72,675 +0.06(+0.69%)
Feb 22, 2021 7.660 8.098 7.660 7.963 94,482 +0.36(+4.71%)
Feb 19, 2021 7.605 7.697 7.577 7.605 51,827 -0.01(-0.12%)
Feb 18, 2021 7.678 7.715 7.476 7.614 61,908 -0.06(-0.84%)
Feb 17, 2021 7.678 7.706 7.485 7.678 41,848 +0.03(+0.36%)
Feb 16, 2021 7.605 7.788 7.605 7.651 90,843 +0.09(+1.22%)
Feb 12, 2021 7.393 7.577 7.357 7.559 48,560 +0.16(+2.11%)
Feb 11, 2021 7.586 7.605 7.393 7.403 95,529 -0.18(-2.36%)
Feb 10, 2021 7.519 7.617 7.493 7.582 162,312 +0.02(+0.24%)
Feb 09, 2021 7.466 7.573 7.368 7.564 179,203 +0.16(+2.17%)
Feb 08, 2021 7.225 7.439 7.225 7.403 99,135 +0.27(+3.75%)
Feb 05, 2021 7.091 7.136 6.993 7.136 86,998 +0.21(+2.96%)
Feb 04, 2021 6.779 6.975 6.743 6.931 59,588 +0.21(+3.05%)
Feb 03, 2021 6.583 6.752 6.485 6.725 78,144 +0.23(+3.57%)
Feb 02, 2021 6.413 6.618 6.351 6.494 193,430 +0.69(+11.83%)
Feb 01, 2021 5.851 5.878 5.753 5.807 63,358 +0.02(+0.31%)
Jan 29, 2021 5.833 5.949 5.762 5.789 36,436 -0.05(-0.92%)
Jan 28, 2021 5.789 5.869 5.753 5.842 98,902 +0.07(+1.24%)
Jan 27, 2021 5.967 5.976 5.718 5.771 181,693 -0.23(-3.86%)
Jan 26, 2021 6.003 6.226 5.994 6.003 123,443 +0.00(+0.00%)
Jan 25, 2021 5.976 6.003 5.842 6.003 74,351 -0.02(-0.30%)
Jan 22, 2021 5.976 6.056 5.798 6.021 48,768 -0.05(-0.88%)
Jan 21, 2021 6.342 6.449 6.074 6.074 86,459 -0.30(-4.76%)
Jan 20, 2021 6.458 6.458 6.217 6.378 137,315 +0.03(+0.42%)
Jan 19, 2021 6.351 6.458 6.342 6.351 92,241 -0.04(-0.70%)
Jan 15, 2021 6.467 6.467 6.244 6.395 73,433 -0.12(-1.78%)
Jan 14, 2021 6.360 6.592 6.360 6.511 75,296 +0.19(+2.96%)
Jan 13, 2021 6.253 6.351 6.190 6.324 77,648 +0.10(+1.58%)
Jan 12, 2021 5.940 6.271 5.940 6.226 131,668 +0.32(+5.44%)
Jan 11, 2021 5.807 5.913 5.766 5.905 47,399 +0.10(+1.69%)
Jan 08, 2021 5.967 6.039 5.789 5.807 37,109 -0.11(-1.81%)
Jan 07, 2021 5.682 5.940 5.682 5.914 79,396 +0.28(+4.91%)
Jan 06, 2021 5.539 5.735 5.477 5.637 72,366 +0.21(+3.78%)
Jan 05, 2021 5.218 5.602 5.218 5.432 143,184 +0.25(+4.82%)
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.