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, 2020 7.074 7.178 6.948 7.091 62,738 -0.05(-0.71%)
Jul 30, 2020 7.285 7.285 7.070 7.142 28,591 -0.17(-2.31%)
Jul 29, 2020 7.116 7.378 7.089 7.310 50,794 +0.21(+2.97%)
Jul 28, 2020 7.125 7.125 7.015 7.100 53,583 +0.01(+0.18%)
Jul 27, 2020 7.159 7.208 7.036 7.087 59,977 +5.65(+391.52%)
Jul 24, 2020 1.442 1.476 1.442 1.442 156,904 -0.03(-1.72%)
Jul 23, 2020 1.476 1.492 1.442 1.467 324,720 -0.03(-1.70%)
Jul 22, 2020 1.526 1.526 1.492 1.492 143,958 -0.05(-3.28%)
Jul 21, 2020 1.467 1.551 1.467 1.543 221,093 +0.09(+6.40%)
Jul 20, 2020 1.450 1.492 1.450 1.450 93,541 -0.01(-0.58%)
Jul 17, 2020 1.450 1.501 1.450 1.459 63,687 +0.01(+0.58%)
Jul 16, 2020 1.476 1.501 1.433 1.450 268,977 -0.03(-2.27%)
Jul 15, 2020 1.408 1.484 1.392 1.484 277,634 +0.09(+6.67%)
Jul 14, 2020 1.366 1.391 1.349 1.391 392,271 +0.03(+1.85%)
Jul 13, 2020 1.433 1.433 1.366 1.366 386,576 -0.06(-4.14%)
Jul 10, 2020 1.425 1.425 1.391 1.425 252,613 +0.01(+0.60%)
Jul 09, 2020 1.467 1.477 1.417 1.417 127,948 -0.05(-3.45%)
Jul 08, 2020 1.450 1.501 1.450 1.467 94,683 +0.00(+0.00%)
Jul 07, 2020 1.442 1.501 1.442 1.467 134,264 +0.01(+0.58%)
Jul 06, 2020 1.543 1.551 1.442 1.459 251,474 -0.06(-3.89%)
Jul 02, 2020 1.543 1.577 1.518 1.518 144,333 -0.01(-0.55%)
Jul 01, 2020 1.568 1.602 1.514 1.526 321,689 -0.03(-2.16%)
Jun 30, 2020 1.543 1.560 1.509 1.560 240,638 +0.03(+1.65%)
Jun 29, 2020 1.560 1.585 1.526 1.535 297,913 -0.03(-1.62%)
Jun 26, 2020 1.627 1.627 1.543 1.560 128,678 -0.08(-5.13%)
Jun 25, 2020 1.636 1.665 1.591 1.644 151,340 +0.01(+0.52%)
Jun 24, 2020 1.686 1.703 1.602 1.636 323,188 -0.07(-3.96%)
Jun 23, 2020 1.779 1.792 1.695 1.703 181,358 -0.05(-2.89%)
Jun 22, 2020 1.720 1.754 1.720 1.754 204,578 +0.03(+1.46%)
Jun 19, 2020 1.821 1.838 1.729 1.729 174,813 -0.07(-3.76%)
Jun 18, 2020 1.788 1.821 1.771 1.796 78,862 -0.01(-0.47%)
Jun 17, 2020 1.804 1.838 1.779 1.804 312,161 -0.02(-0.93%)
Jun 16, 2020 1.897 1.939 1.821 1.821 399,424 +0.00(+0.00%)
Jun 15, 2020 1.729 1.847 1.695 1.821 616,410 +0.04(+2.37%)
Jun 12, 2020 1.788 1.838 1.754 1.779 277,874 +0.03(+1.93%)
Jun 11, 2020 1.830 1.847 1.729 1.745 305,938 -0.25(-12.66%)
Jun 10, 2020 2.024 2.031 1.880 1.998 406,411 -0.03(-1.66%)
Jun 09, 2020 2.167 2.167 2.007 2.032 421,212 -0.15(-6.95%)
Jun 08, 2020 2.226 2.319 2.083 2.184 473,844 +0.13(+6.58%)
Jun 05, 2020 2.041 2.074 1.999 2.049 282,500 +0.13(+7.05%)
Jun 04, 2020 1.855 1.922 1.855 1.914 307,663 +0.03(+1.79%)
Jun 03, 2020 1.855 1.939 1.855 1.880 269,130 +0.05(+2.76%)
Jun 02, 2020 1.796 1.855 1.783 1.830 248,763 +0.05(+2.84%)
Jun 01, 2020 1.754 1.796 1.745 1.779 348,414 +0.03(+1.44%)
May 29, 2020 1.788 1.788 1.703 1.754 459,329 +0.00(+0.00%)
May 28, 2020 1.788 1.804 1.737 1.754 327,428 -0.03(-1.89%)
May 27, 2020 1.804 1.813 1.737 1.788 291,909 +0.03(+1.92%)
May 26, 2020 1.737 1.788 1.737 1.754 236,565 +0.04(+2.46%)
May 22, 2020 1.670 1.720 1.619 1.712 245,141 +0.04(+2.53%)
May 21, 2020 1.729 1.745 1.644 1.670 1,062,479 -0.03(-1.49%)
May 20, 2020 1.686 1.745 1.678 1.695 330,955 +0.04(+2.55%)
May 19, 2020 1.627 1.670 1.602 1.653 439,834 +0.05(+3.16%)
May 18, 2020 1.568 1.623 1.568 1.602 487,692 +0.08(+4.97%)
May 15, 2020 1.501 1.532 1.467 1.526 386,866 +0.03(+2.26%)
May 14, 2020 1.442 1.518 1.386 1.492 493,970 +0.03(+1.87%)
May 13, 2020 1.498 1.515 1.407 1.465 622,490 -0.07(-4.32%)
May 12, 2020 1.531 1.589 1.515 1.531 271,950 +0.02(+1.09%)
May 11, 2020 1.556 1.556 1.482 1.515 264,719 -0.01(-0.54%)
May 08, 2020 1.473 1.540 1.473 1.523 567,836 +0.05(+3.37%)
May 07, 2020 1.515 1.535 1.473 1.473 455,497 -0.02(-1.11%)
May 06, 2020 1.531 1.560 1.479 1.490 257,948 -0.03(-2.17%)
May 05, 2020 1.515 1.573 1.490 1.523 373,264 +0.04(+2.79%)
May 04, 2020 1.448 1.515 1.333 1.482 943,290 -0.07(-4.79%)
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.