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 (%)
Jul 31, 2006 5.810 5.891 5.791 5.891 139,566 +0.06(+0.96%)
Jul 28, 2006 5.735 5.835 5.729 5.835 97,535 +0.06(+1.03%)
Jul 27, 2006 5.807 5.841 5.738 5.775 128,657 -0.01(-0.11%)
Jul 26, 2006 5.754 5.797 5.701 5.782 148,549 +0.05(+0.87%)
Jul 25, 2006 5.691 5.757 5.691 5.732 101,706 +0.04(+0.77%)
Jul 24, 2006 5.704 5.750 5.657 5.688 188,334 +0.02(+0.27%)
Jul 21, 2006 5.698 5.726 5.635 5.673 150,795 -0.03(-0.55%)
Jul 20, 2006 5.704 5.722 5.669 5.704 61,280 +0.00(+0.05%)
Jul 19, 2006 5.719 5.747 5.663 5.701 107,481 -0.02(-0.33%)
Jul 18, 2006 5.660 5.732 5.660 5.719 82,456 +0.03(+0.49%)
Jul 17, 2006 5.722 5.750 5.638 5.691 78,927 -0.02(-0.27%)
Jul 14, 2006 5.663 5.726 5.651 5.707 116,465 +0.02(+0.38%)
Jul 13, 2006 5.688 5.729 5.660 5.685 191,221 -0.02(-0.27%)
Jul 12, 2006 5.685 5.726 5.673 5.701 181,917 -0.09(-1.61%)
Jul 11, 2006 5.750 5.797 5.729 5.794 184,163 +0.02(+0.43%)
Jul 10, 2006 5.785 5.788 5.750 5.769 73,151 -0.01(-0.11%)
Jul 07, 2006 5.704 5.782 5.704 5.775 58,393 +0.02(+0.27%)
Jul 06, 2006 5.719 5.763 5.698 5.760 85,023 +0.04(+0.76%)
Jul 05, 2006 5.704 5.750 5.598 5.716 116,465 +0.02(+0.33%)
Jul 03, 2006 5.701 5.716 5.673 5.698 31,442 +0.03(+0.61%)
Jun 30, 2006 5.660 5.719 5.660 5.663 97,535 -0.02(-0.27%)
Jun 29, 2006 5.679 5.716 5.648 5.679 206,942 -0.04(-0.71%)
Jun 28, 2006 5.676 5.725 5.673 5.719 139,245 +0.02(+0.38%)
Jun 27, 2006 5.657 5.750 5.657 5.698 250,577 +0.04(+0.66%)
Jun 26, 2006 5.648 5.660 5.579 5.660 198,921 +0.02(+0.33%)
Jun 23, 2006 5.679 5.697 5.610 5.641 330,466 -0.05(-0.82%)
Jun 22, 2006 5.704 5.704 5.676 5.688 141,491 -0.01(-0.16%)
Jun 21, 2006 5.676 5.704 5.676 5.698 176,462 +0.02(+0.38%)
Jun 20, 2006 5.688 5.701 5.673 5.676 108,444 -0.02(-0.27%)
Jun 19, 2006 5.673 5.732 5.673 5.691 122,240 -0.05(-0.92%)
Jun 16, 2006 5.613 5.782 5.613 5.744 203,734 +0.13(+2.39%)
Jun 15, 2006 5.582 5.632 5.582 5.610 81,493 +0.03(+0.56%)
Jun 14, 2006 5.563 5.598 5.501 5.579 259,881 +0.01(+0.22%)
Jun 13, 2006 5.626 5.657 5.542 5.567 100,744 -0.10(-1.81%)
Jun 12, 2006 5.682 5.722 5.669 5.669 72,189 -0.03(-0.60%)
Jun 09, 2006 5.707 5.716 5.616 5.704 84,060 -0.00(-0.05%)
Jun 08, 2006 5.775 5.791 5.673 5.707 98,498 -0.07(-1.24%)
Jun 07, 2006 5.797 5.797 5.719 5.779 78,285 -0.02(-0.27%)
Jun 06, 2006 5.800 5.819 5.719 5.794 146,303 -0.04(-0.64%)
Jun 05, 2006 5.807 5.860 5.797 5.832 92,723 -0.01(-0.11%)
Jun 02, 2006 5.794 5.841 5.775 5.838 64,489 +0.07(+1.24%)
Jun 01, 2006 5.726 5.775 5.704 5.766 125,128 +0.06(+1.04%)
May 31, 2006 5.710 5.750 5.698 5.707 101,065 -0.00(-0.05%)
May 30, 2006 5.685 5.735 5.679 5.710 167,479 +0.05(+0.88%)
May 26, 2006 5.635 5.685 5.635 5.660 77,964 +0.00(+0.05%)
May 25, 2006 5.613 5.688 5.613 5.657 112,615 +0.00(+0.00%)
May 24, 2006 5.598 5.685 5.598 5.657 185,767 +0.02(+0.33%)
May 23, 2006 5.716 5.750 5.632 5.638 94,006 -0.02(-0.33%)
May 22, 2006 5.698 5.698 5.626 5.657 132,186 -0.03(-0.60%)
May 19, 2006 5.673 5.707 5.648 5.691 100,423 +0.02(+0.27%)
May 18, 2006 5.679 5.713 5.657 5.676 164,912 -0.01(-0.16%)
May 17, 2006 5.719 5.722 5.657 5.685 182,879 -0.07(-1.14%)
May 16, 2006 5.766 5.775 5.704 5.750 173,896 -0.01(-0.11%)
May 15, 2006 5.750 5.797 5.729 5.757 115,182 -0.06(-0.97%)
May 12, 2006 5.766 5.844 5.722 5.813 82,456 +0.04(+0.65%)
May 11, 2006 5.800 5.800 5.688 5.775 181,596 -0.02(-0.27%)
May 10, 2006 5.766 5.791 5.738 5.791 154,645 +0.02(+0.43%)
May 09, 2006 5.782 5.825 5.744 5.766 208,867 -0.04(-0.70%)
May 08, 2006 5.822 5.860 5.785 5.807 152,078 -0.02(-0.37%)
May 05, 2006 5.772 5.856 5.772 5.828 143,416 +0.08(+1.41%)
May 04, 2006 5.722 5.757 5.713 5.747 126,411 +0.02(+0.44%)
May 03, 2006 5.716 5.750 5.691 5.722 195,392 +0.00(+0.05%)
May 02, 2006 5.722 5.757 5.694 5.719 162,345 -0.02(-0.43%)
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.