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, 2017 7.854 8.088 7.814 8.008 192,818 +0.21(+2.63%)
Jun 29, 2017 7.751 7.835 7.740 7.803 290,832 +0.08(+1.03%)
Jun 28, 2017 7.740 7.797 7.723 7.723 218,899 -0.01(-0.07%)
Jun 27, 2017 7.660 7.854 7.660 7.729 517,792 +0.12(+1.58%)
Jun 26, 2017 7.472 7.623 7.460 7.609 360,830 +0.15(+1.99%)
Jun 23, 2017 7.255 7.460 7.255 7.460 336,480 +0.21(+2.83%)
Jun 22, 2017 7.255 7.374 7.204 7.255 284,213 +0.02(+0.24%)
Jun 21, 2017 7.272 7.323 7.186 7.238 291,624 -0.01(-0.08%)
Jun 20, 2017 7.301 7.301 7.146 7.243 853,787 -0.10(-1.32%)
Jun 19, 2017 7.443 7.443 7.329 7.340 203,430 -0.03(-0.46%)
Jun 16, 2017 7.261 7.403 7.226 7.375 288,812 +0.13(+1.81%)
Jun 15, 2017 7.443 7.443 7.209 7.243 643,650 -0.20(-2.68%)
Jun 14, 2017 7.712 7.726 7.443 7.443 431,548 -0.29(-3.69%)
Jun 13, 2017 7.706 7.746 7.706 7.729 162,242 +0.03(+0.37%)
Jun 12, 2017 7.706 7.774 7.660 7.700 191,730 +0.02(+0.22%)
Jun 09, 2017 7.654 7.746 7.620 7.683 155,075 +0.03(+0.37%)
Jun 08, 2017 7.706 7.740 7.666 7.654 219,302 -0.07(-0.89%)
Jun 07, 2017 7.854 7.923 7.717 7.723 288,118 -0.14(-1.74%)
Jun 06, 2017 7.848 7.911 7.803 7.860 169,174 +0.02(+0.29%)
Jun 05, 2017 7.831 7.888 7.826 7.837 243,971 -0.09(-1.08%)
Jun 02, 2017 8.048 8.052 7.923 7.923 170,613 -0.13(-1.56%)
Jun 01, 2017 8.003 8.088 8.003 8.048 221,650 +0.06(+0.71%)
May 31, 2017 7.951 8.043 7.928 7.991 309,931 -0.03(-0.36%)
May 30, 2017 8.088 8.144 8.003 8.020 228,694 -0.11(-1.40%)
May 26, 2017 8.151 8.195 8.134 8.134 87,433 -0.04(-0.49%)
May 25, 2017 8.231 8.305 8.157 8.174 262,012 -0.06(-0.69%)
May 24, 2017 8.248 8.339 8.217 8.231 157,655 -0.04(-0.48%)
May 23, 2017 8.317 8.317 8.231 8.271 343,375 -0.01(-0.07%)
May 22, 2017 8.299 8.334 8.197 8.277 187,862 +0.00(+0.00%)
May 19, 2017 8.214 8.294 8.202 8.277 386,541 +0.07(+0.90%)
May 18, 2017 8.214 8.248 8.128 8.202 220,588 -0.03(-0.42%)
May 17, 2017 8.419 8.437 8.168 8.237 577,951 -0.21(-2.43%)
May 16, 2017 8.482 8.516 8.414 8.442 170,280 -0.02(-0.27%)
May 15, 2017 8.499 8.562 8.448 8.465 350,586 +0.02(+0.27%)
May 12, 2017 8.414 8.459 8.407 8.442 198,141 +0.01(+0.14%)
May 11, 2017 8.545 8.545 8.396 8.431 194,367 -0.03(-0.33%)
May 10, 2017 8.487 8.509 8.448 8.459 307,760 -0.02(-0.26%)
May 09, 2017 8.464 8.536 8.431 8.481 220,094 -0.02(-0.20%)
May 08, 2017 8.453 8.514 8.437 8.498 208,240 +0.04(+0.53%)
May 05, 2017 8.420 8.470 8.398 8.453 227,459 +0.02(+0.26%)
May 04, 2017 8.542 8.557 8.326 8.431 212,578 -0.16(-1.81%)
May 03, 2017 8.603 8.642 8.586 8.586 114,057 -0.03(-0.39%)
May 02, 2017 8.653 8.686 8.620 8.620 240,991 -0.03(-0.38%)
May 01, 2017 8.653 8.664 8.620 8.653 88,076 +0.00(+0.00%)
Apr 28, 2017 8.653 8.664 8.620 8.653 100,725 +0.02(+0.19%)
Apr 27, 2017 8.647 8.670 8.575 8.636 135,095 -0.02(-0.19%)
Apr 26, 2017 8.603 8.697 8.603 8.653 156,334 -0.02(-0.26%)
Apr 25, 2017 8.625 8.681 8.592 8.675 224,183 +0.05(+0.58%)
Apr 24, 2017 8.625 8.642 8.597 8.625 158,276 +0.01(+0.13%)
Apr 21, 2017 8.625 8.647 8.559 8.614 174,390 -0.01(-0.13%)
Apr 20, 2017 8.614 8.647 8.575 8.625 172,619 +0.01(+0.13%)
Apr 19, 2017 8.675 8.686 8.597 8.614 190,922 -0.06(-0.64%)
Apr 18, 2017 8.597 8.681 8.586 8.670 161,213 +0.03(+0.39%)
Apr 17, 2017 8.625 8.653 8.575 8.636 136,243 -0.01(-0.06%)
Apr 13, 2017 8.747 8.747 8.603 8.642 131,329 -0.05(-0.57%)
Apr 12, 2017 8.681 8.733 8.664 8.692 94,648 -0.00(-0.03%)
Apr 11, 2017 8.697 8.803 8.653 8.695 214,374 -0.00(-0.03%)
Apr 10, 2017 8.664 8.747 8.645 8.697 205,471 +0.07(+0.84%)
Apr 07, 2017 8.664 8.747 8.592 8.625 112,482 -0.03(-0.32%)
Apr 06, 2017 8.631 8.720 8.600 8.653 245,237 +0.02(+0.26%)
Apr 05, 2017 8.647 8.720 8.592 8.631 156,673 +0.03(+0.32%)
Apr 04, 2017 8.514 8.642 8.464 8.603 260,006 +0.01(+0.13%)
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.