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, 2018 7.966 8.050 7.933 8.044 126,118 +0.10(+1.31%)
Jul 30, 2018 7.894 7.946 7.888 7.940 89,435 +0.11(+1.41%)
Jul 27, 2018 8.102 8.102 7.823 7.829 204,541 -0.25(-3.14%)
Jul 26, 2018 7.966 8.109 7.959 8.083 145,761 +0.14(+1.72%)
Jul 25, 2018 7.816 7.966 7.816 7.946 136,807 +0.10(+1.33%)
Jul 24, 2018 7.842 7.924 7.824 7.842 158,077 +0.05(+0.58%)
Jul 23, 2018 7.784 7.802 7.712 7.797 110,372 +0.05(+0.67%)
Jul 20, 2018 7.907 7.907 7.745 7.745 247,146 -0.16(-1.97%)
Jul 19, 2018 7.862 7.920 7.803 7.901 254,592 +0.28(+3.67%)
Jul 18, 2018 7.511 7.667 7.511 7.622 162,637 +0.13(+1.74%)
Jul 17, 2018 7.531 7.570 7.485 7.492 132,738 -0.06(-0.78%)
Jul 16, 2018 7.583 7.589 7.524 7.550 127,696 -0.04(-0.59%)
Jul 13, 2018 7.583 7.620 7.550 7.595 243,921 +0.04(+0.59%)
Jul 12, 2018 7.511 7.570 7.498 7.550 103,697 +0.05(+0.69%)
Jul 11, 2018 7.544 7.563 7.485 7.498 119,163 -0.06(-0.77%)
Jul 10, 2018 7.596 7.673 7.550 7.557 209,041 -0.02(-0.26%)
Jul 09, 2018 7.647 7.660 7.576 7.576 183,541 -0.05(-0.68%)
Jul 06, 2018 7.596 7.628 7.524 7.628 98,915 +0.06(+0.77%)
Jul 05, 2018 7.589 7.604 7.563 7.570 100,496 +0.04(+0.52%)
Jul 03, 2018 7.531 7.531 7.531 0 +0.03(+0.35%)
Jul 02, 2018 7.576 7.576 7.485 7.505 139,902 -0.09(-1.20%)
Jun 29, 2018 7.518 7.602 7.505 7.596 169,806 +0.11(+1.48%)
Jun 28, 2018 7.544 7.576 7.459 7.485 202,008 -0.07(-0.95%)
Jun 27, 2018 7.647 7.686 7.531 7.557 198,322 -0.06(-0.77%)
Jun 26, 2018 7.537 7.641 7.505 7.615 148,619 +0.12(+1.65%)
Jun 25, 2018 7.719 7.719 7.492 7.492 114,849 -0.21(-2.78%)
Jun 22, 2018 7.693 7.764 7.687 7.706 141,010 +0.11(+1.41%)
Jun 21, 2018 7.686 7.686 7.570 7.599 90,837 -0.09(-1.14%)
Jun 20, 2018 7.686 7.712 7.622 7.686 133,653 +0.09(+1.20%)
Jun 19, 2018 7.596 7.667 7.589 7.596 153,997 -0.03(-0.43%)
Jun 18, 2018 7.524 7.654 7.524 7.628 110,851 +0.06(+0.82%)
Jun 15, 2018 7.790 7.557 7.566 194,985 -0.22(-2.88%)
Jun 14, 2018 7.803 7.829 7.771 7.790 116,434 +0.02(+0.25%)
Jun 13, 2018 7.875 7.888 7.746 7.771 260,909 -0.06(-0.83%)
Jun 12, 2018 7.966 8.024 7.810 7.836 631,706 -0.10(-1.23%)
Jun 11, 2018 7.706 7.953 7.706 7.933 281,316 +0.13(+1.67%)
Jun 08, 2018 7.901 7.901 7.791 7.803 183,265 -0.10(-1.31%)
Jun 07, 2018 7.927 7.930 7.868 7.907 129,966 +0.03(+0.33%)
Jun 06, 2018 7.842 7.881 138,437 -0.07(-0.90%)
Jun 05, 2018 7.901 7.959 7.901 7.953 139,085 +0.02(+0.25%)
Jun 04, 2018 7.862 8.005 7.849 7.933 339,634 +0.11(+1.41%)
Jun 01, 2018 7.797 7.842 7.771 7.823 348,625 +0.03(+0.42%)
May 31, 2018 7.784 7.862 7.738 7.790 360,624 +0.04(+0.50%)
May 30, 2018 7.635 7.751 7.602 7.751 279,417 +0.19(+2.49%)
May 29, 2018 7.492 7.625 7.492 7.563 169,001 +0.00(+0.00%)
May 25, 2018 7.563 7.563 7.563 0 -0.11(-1.44%)
May 24, 2018 7.810 7.810 7.660 7.673 172,761 -0.14(-1.83%)
May 23, 2018 7.907 7.907 7.798 7.816 214,622 -0.10(-1.31%)
May 22, 2018 7.901 7.959 7.874 7.920 159,200 +0.05(+0.66%)
May 21, 2018 7.933 7.933 7.849 7.868 247,987 +0.00(+0.00%)
May 18, 2018 7.907 7.924 7.829 7.868 152,795 -0.01(-0.08%)
May 17, 2018 7.816 7.959 7.816 7.875 229,449 +0.08(+1.00%)
May 16, 2018 7.751 7.797 7.732 7.797 166,806 +0.08(+1.10%)
May 15, 2018 7.732 7.771 7.693 7.712 157,257 -0.03(-0.34%)
May 14, 2018 7.771 7.849 7.706 7.738 337,321 +0.03(+0.45%)
May 11, 2018 7.736 7.779 7.666 7.704 243,507 +0.02(+0.25%)
May 10, 2018 7.710 7.799 7.660 7.685 267,575 +0.03(+0.33%)
May 09, 2018 7.590 7.660 7.533 7.660 371,423 +0.13(+1.76%)
May 08, 2018 7.445 7.527 7.388 7.527 226,078 +0.11(+1.54%)
May 07, 2018 7.426 7.470 7.392 7.413 266,103 +0.08(+1.03%)
May 04, 2018 7.217 7.375 7.202 7.337 155,298 +0.09(+1.31%)
May 03, 2018 7.280 7.331 7.229 7.242 155,188 -0.11(-1.46%)
May 02, 2018 7.400 7.451 7.318 7.350 206,918 -0.11(-1.53%)
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.