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 (%)
Jun 30, 2009 4.650 4.812 4.582 4.744 139,171 +0.05(+1.16%)
Jun 29, 2009 4.628 4.719 4.597 4.690 102,338 +0.08(+1.66%)
Jun 26, 2009 4.451 4.628 4.441 4.613 160,485 +0.10(+2.28%)
Jun 25, 2009 4.482 4.563 4.476 4.510 83,791 -0.01(-0.21%)
Jun 24, 2009 4.317 4.566 4.317 4.519 210,664 +0.19(+4.47%)
Jun 23, 2009 4.348 4.432 4.304 4.326 197,304 -0.04(-0.93%)
Jun 22, 2009 4.675 4.675 4.320 4.367 177,354 -0.36(-7.65%)
Jun 19, 2009 4.706 4.760 4.632 4.728 163,029 +0.05(+1.13%)
Jun 18, 2009 4.535 4.675 4.429 4.675 165,477 +0.15(+3.27%)
Jun 17, 2009 4.332 4.529 4.320 4.527 170,995 +0.18(+4.12%)
Jun 16, 2009 4.457 4.485 4.348 4.348 199,637 -0.14(-3.12%)
Jun 15, 2009 4.557 4.575 4.445 4.488 100,295 -0.15(-3.16%)
Jun 12, 2009 4.625 4.675 4.510 4.635 175,493 -0.01(-0.13%)
Jun 11, 2009 4.632 4.697 4.597 4.641 186,713 -0.01(-0.20%)
Jun 10, 2009 4.716 4.753 4.644 4.650 174,541 -0.10(-2.10%)
Jun 09, 2009 4.800 4.862 4.713 4.750 142,591 -0.07(-1.36%)
Jun 08, 2009 4.831 4.831 4.709 4.815 166,167 -0.07(-1.47%)
Jun 05, 2009 4.837 4.887 4.825 4.887 67,935 +0.04(+0.84%)
Jun 04, 2009 4.825 4.878 4.759 4.847 162,823 +0.09(+1.90%)
Jun 03, 2009 4.713 4.759 4.569 4.756 175,882 +0.05(+1.04%)
Jun 02, 2009 4.519 4.747 4.519 4.707 175,115 +0.21(+4.66%)
Jun 01, 2009 4.672 4.716 4.457 4.498 253,532 -0.12(-2.57%)
May 29, 2009 4.557 4.725 4.551 4.616 208,964 +0.08(+1.72%)
May 28, 2009 4.417 4.538 4.355 4.538 176,129 +0.17(+3.85%)
May 27, 2009 4.379 4.441 4.223 4.370 437,198 -0.03(-0.71%)
May 26, 2009 4.323 4.401 4.254 4.401 171,775 +0.03(+0.64%)
May 22, 2009 4.148 4.378 4.148 4.373 142,655 +0.20(+4.70%)
May 21, 2009 4.164 4.236 4.111 4.177 156,695 +0.01(+0.30%)
May 20, 2009 4.348 4.360 4.164 4.164 196,791 -0.11(-2.55%)
May 19, 2009 4.317 4.317 4.189 4.273 249,601 -0.04(-1.01%)
May 18, 2009 4.345 4.364 4.239 4.317 147,680 +0.07(+1.58%)
May 15, 2009 4.242 4.354 4.183 4.250 158,344 +0.06(+1.40%)
May 14, 2009 4.074 4.192 4.074 4.191 143,570 +0.11(+2.57%)
May 13, 2009 4.317 4.351 4.080 4.086 169,420 -0.29(-6.73%)
May 12, 2009 4.286 4.423 4.236 4.381 201,681 +0.06(+1.49%)
May 11, 2009 4.273 4.348 4.173 4.317 157,908 -0.04(-0.86%)
May 08, 2009 4.248 4.378 4.248 4.354 210,298 +0.04(+0.94%)
May 07, 2009 4.364 4.364 4.233 4.314 207,542 +0.02(+0.51%)
May 06, 2009 4.332 4.410 4.242 4.292 323,414 +0.11(+2.68%)
May 05, 2009 4.127 4.205 4.055 4.180 179,231 +0.10(+2.44%)
May 04, 2009 4.270 4.339 4.080 4.080 302,990 -0.13(-3.18%)
May 01, 2009 4.055 4.214 4.055 4.214 142,841 +0.18(+4.40%)
Apr 30, 2009 4.145 4.276 3.943 4.036 386,623 -0.10(-2.41%)
Apr 29, 2009 4.254 4.323 4.130 4.136 197,324 -0.11(-2.64%)
Apr 28, 2009 4.279 4.279 4.089 4.248 230,742 -0.07(-1.70%)
Apr 27, 2009 4.155 4.357 4.145 4.321 179,514 +0.19(+4.72%)
Apr 24, 2009 4.152 4.180 3.990 4.127 475,275 +0.01(+0.15%)
Apr 23, 2009 4.145 4.189 4.086 4.120 335,674 -0.04(-0.97%)
Apr 22, 2009 4.161 4.220 4.134 4.161 184,769 +0.01(+0.30%)
Apr 21, 2009 4.248 4.335 4.124 4.148 111,617 -0.14(-3.27%)
Apr 20, 2009 4.180 4.332 4.080 4.289 212,041 -0.07(-1.71%)
Apr 17, 2009 4.476 4.476 4.242 4.364 173,652 -0.04(-0.85%)
Apr 16, 2009 4.501 4.566 4.345 4.401 164,258 -0.10(-2.28%)
Apr 15, 2009 4.348 4.591 4.226 4.504 332,478 +0.12(+2.85%)
Apr 14, 2009 4.192 4.426 4.177 4.379 265,592 +0.09(+2.18%)
Apr 13, 2009 4.507 4.569 4.286 4.286 217,572 -0.25(-5.50%)
Apr 09, 2009 4.510 4.585 4.438 4.535 99,589 +0.10(+2.18%)
Apr 08, 2009 4.317 4.582 4.229 4.438 237,788 +0.10(+2.37%)
Apr 07, 2009 4.117 4.351 4.071 4.335 165,355 +0.06(+1.46%)
Apr 06, 2009 4.392 4.392 4.114 4.273 130,306 -0.11(-2.45%)
Apr 03, 2009 4.208 4.457 4.108 4.380 292,277 +0.20(+4.88%)
Apr 02, 2009 4.233 4.326 4.158 4.177 223,681 -0.07(-1.62%)
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.