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, 2010 6.175 6.246 6.133 6.233 100,187 +0.10(+1.58%)
Jun 29, 2010 6.259 6.321 6.114 6.137 152,568 -0.15(-2.31%)
Jun 25, 2010 6.282 6.308 6.144 6.282 130,106 +0.14(+2.21%)
Jun 24, 2010 6.133 6.217 6.130 6.146 220,102 -0.03(-0.47%)
Jun 23, 2010 6.214 6.230 6.141 6.175 117,091 -0.03(-0.52%)
Jun 22, 2010 6.285 6.301 6.133 6.208 175,925 -0.13(-1.99%)
Jun 21, 2010 6.353 6.404 6.249 6.333 236,889 -0.02(-0.30%)
Jun 18, 2010 6.353 6.359 6.240 6.353 173,427 +0.05(+0.82%)
Jun 17, 2010 6.314 6.337 6.211 6.301 188,896 +0.01(+0.21%)
Jun 16, 2010 6.275 6.333 6.253 6.288 372,760 +0.00(+0.05%)
Jun 15, 2010 6.259 6.314 6.159 6.285 201,939 +0.07(+1.08%)
Jun 14, 2010 6.104 6.224 6.104 6.218 104,672 +0.11(+1.86%)
Jun 11, 2010 6.040 6.104 6.007 6.104 112,082 +0.02(+0.26%)
Jun 10, 2010 6.037 6.178 6.037 6.088 208,640 +0.08(+1.34%)
Jun 09, 2010 5.888 6.372 5.856 6.007 702,590 +0.13(+2.14%)
Jun 08, 2010 5.888 5.975 5.756 5.882 308,740 -0.05(-0.87%)
Jun 07, 2010 6.030 6.082 5.904 5.933 152,183 -0.11(-1.80%)
Jun 04, 2010 6.042 6.114 5.895 6.042 118,678 -0.04(-0.60%)
Jun 03, 2010 6.098 6.130 6.001 6.078 125,125 +0.04(+0.64%)
Jun 02, 2010 5.940 6.040 5.902 6.040 172,838 +0.11(+1.79%)
Jun 01, 2010 5.991 6.002 5.849 5.933 207,143 -0.06(-1.02%)
May 28, 2010 5.995 6.098 5.972 5.995 268,891 -0.11(-1.75%)
May 27, 2010 6.007 6.101 5.924 6.101 136,903 +0.22(+3.73%)
May 26, 2010 5.775 5.904 5.766 5.882 270,561 +0.15(+2.64%)
May 25, 2010 5.646 5.743 5.614 5.730 258,783 -0.11(-1.82%)
May 24, 2010 5.853 5.927 5.769 5.836 190,493 +0.03(+0.44%)
May 21, 2010 5.582 5.824 5.491 5.811 229,964 +0.15(+2.56%)
May 20, 2010 5.588 5.740 5.578 5.665 305,142 -0.26(-4.46%)
May 19, 2010 5.762 5.998 5.762 5.930 127,663 -0.12(-1.97%)
May 18, 2010 6.162 6.185 5.991 6.049 929 -0.02(-0.27%)
May 17, 2010 6.208 6.253 5.969 6.066 139,448 -0.18(-2.84%)
May 14, 2010 6.243 6.291 6.088 6.243 148,321 -0.06(-0.99%)
May 13, 2010 6.282 6.404 6.282 6.306 141,586 -0.03(-0.44%)
May 12, 2010 6.227 6.388 6.227 6.333 147,001 +0.08(+1.34%)
May 11, 2010 6.223 6.249 6.195 6.249 103,001 +0.10(+1.68%)
May 10, 2010 6.216 6.216 6.120 6.146 200,811 +0.18(+3.08%)
May 07, 2010 5.762 5.962 5.540 5.962 342,928 +0.19(+3.31%)
May 06, 2010 6.098 6.169 5.324 5.771 972,922 -0.34(-5.60%)
May 05, 2010 6.165 6.227 6.088 6.114 446,354 -0.33(-5.06%)
May 04, 2010 6.517 6.517 6.327 6.440 249,745 -0.09(-1.43%)
May 03, 2010 6.456 6.566 6.456 6.533 173,443 +0.08(+1.20%)
Apr 30, 2010 6.514 6.514 6.388 6.456 96,257 +0.00(+0.05%)
Apr 29, 2010 6.466 6.588 6.417 6.453 204,899 -0.02(-0.30%)
Apr 28, 2010 6.459 6.485 6.385 6.472 133,363 +0.01(+0.13%)
Apr 27, 2010 6.511 6.546 6.433 6.464 269,449 -0.01(-0.23%)
Apr 26, 2010 6.443 6.527 6.388 6.479 208,274 -0.01(-0.10%)
Apr 23, 2010 6.424 6.523 6.372 6.485 246,119 +0.12(+1.88%)
Apr 22, 2010 6.379 6.479 6.362 6.366 159,783 -0.04(-0.63%)
Apr 21, 2010 6.440 6.530 6.375 6.406 314,388 -0.07(-1.12%)
Apr 20, 2010 6.482 6.495 6.411 6.479 111,965 +0.02(+0.25%)
Apr 19, 2010 6.575 6.582 6.430 6.462 145,312 -0.14(-2.14%)
Apr 16, 2010 6.562 6.679 6.401 6.604 298,782 +0.06(+0.98%)
Apr 15, 2010 6.420 6.562 6.382 6.540 199,636 +0.09(+1.40%)
Apr 14, 2010 6.524 6.524 6.401 6.449 147,457 +0.02(+0.35%)
Apr 13, 2010 6.449 6.475 6.291 6.427 280,052 -0.05(-0.72%)
Apr 12, 2010 6.553 6.601 6.474 6.474 274,600 -0.05(-0.83%)
Apr 09, 2010 6.537 6.550 6.490 6.528 417,242 +0.05(+0.78%)
Apr 08, 2010 6.356 6.477 6.277 6.477 280,656 +0.14(+2.20%)
Apr 07, 2010 6.474 6.496 6.321 6.337 309,814 -0.12(-1.79%)
Apr 06, 2010 6.404 6.464 6.325 6.453 194,678 +0.08(+1.26%)
Apr 05, 2010 6.312 6.381 6.283 6.372 177,085 +0.08(+1.31%)
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.