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 (%)
Aug 31, 2016 7.773 7.815 7.589 7.668 458,522 -0.11(-1.35%)
Aug 30, 2016 7.821 7.821 7.684 7.773 283,598 +0.04(+0.48%)
Aug 29, 2016 7.695 7.779 7.653 7.737 290,930 +0.00(+0.00%)
Aug 26, 2016 7.878 7.957 7.647 7.737 567,238 -0.08(-1.01%)
Aug 25, 2016 7.926 7.989 7.800 7.815 405,853 -0.12(-1.52%)
Aug 24, 2016 7.915 7.952 7.876 7.936 395,723 -0.01(-0.13%)
Aug 23, 2016 7.815 7.968 7.815 7.947 476,268 +0.14(+1.75%)
Aug 22, 2016 7.752 7.821 7.714 7.810 186,007 +0.01(+0.07%)
Aug 19, 2016 7.868 7.868 7.768 7.805 178,048 -0.03(-0.40%)
Aug 18, 2016 7.857 7.868 7.805 7.836 213,373 +0.06(+0.74%)
Aug 17, 2016 7.842 7.842 7.737 7.779 395,900 -0.07(-0.87%)
Aug 16, 2016 7.789 7.863 7.772 7.847 287,409 +0.05(+0.67%)
Aug 15, 2016 7.752 7.805 7.745 7.794 231,014 +0.08(+1.02%)
Aug 12, 2016 7.547 7.747 7.547 7.716 330,344 +0.22(+2.87%)
Aug 11, 2016 7.579 7.579 7.432 7.500 265,224 +0.01(+0.15%)
Aug 10, 2016 7.627 7.688 7.484 7.489 480,882 -0.14(-1.81%)
Aug 09, 2016 7.647 7.683 7.561 7.627 254,072 +0.02(+0.20%)
Aug 08, 2016 7.489 7.703 7.467 7.612 394,963 +0.18(+2.47%)
Aug 05, 2016 7.479 7.519 7.397 7.428 281,895 -0.03(-0.34%)
Aug 04, 2016 7.392 7.586 7.392 7.453 510,953 +0.08(+1.04%)
Aug 03, 2016 7.234 7.418 7.168 7.377 301,992 +0.19(+2.63%)
Aug 02, 2016 7.142 7.260 7.071 7.188 441,071 +0.08(+1.08%)
Aug 01, 2016 7.234 7.249 7.066 7.112 419,146 -0.14(-1.97%)
Jul 29, 2016 7.178 7.254 7.147 7.254 260,060 +0.05(+0.64%)
Jul 28, 2016 7.244 7.317 7.178 7.209 244,279 -0.07(-0.98%)
Jul 27, 2016 7.321 7.428 7.265 7.280 425,105 -0.04(-0.49%)
Jul 26, 2016 7.219 7.387 7.219 7.316 412,634 +0.05(+0.70%)
Jul 25, 2016 7.326 7.346 7.224 7.265 225,259 -0.08(-1.04%)
Jul 22, 2016 7.326 7.377 7.303 7.341 287,408 +0.05(+0.70%)
Jul 21, 2016 7.290 7.423 7.260 7.290 257,920 +0.01(+0.14%)
Jul 20, 2016 7.112 7.296 7.076 7.280 327,061 +0.17(+2.37%)
Jul 19, 2016 7.050 7.137 7.050 7.112 169,220 +0.02(+0.22%)
Jul 18, 2016 6.984 7.096 6.953 7.096 156,496 +0.14(+2.05%)
Jul 15, 2016 7.015 7.055 6.953 6.953 304,942 -0.06(-0.80%)
Jul 14, 2016 7.010 7.106 6.988 7.010 350,442 +0.07(+0.96%)
Jul 13, 2016 7.061 7.106 6.943 6.943 320,502 -0.10(-1.45%)
Jul 12, 2016 6.964 7.132 6.938 7.045 394,769 +0.16(+2.30%)
Jul 11, 2016 6.948 6.984 6.857 6.887 262,528 +0.02(+0.30%)
Jul 08, 2016 6.877 6.964 6.826 6.867 219,867 +0.04(+0.60%)
Jul 07, 2016 6.959 7.040 6.826 6.826 284,639 -0.04(-0.59%)
Jul 06, 2016 6.887 6.938 6.836 6.867 276,786 -0.05(-0.74%)
Jul 05, 2016 6.948 7.015 6.887 6.918 240,596 -0.10(-1.45%)
Jul 01, 2016 7.081 7.020 7.020 7.020 256,391 -0.02(-0.29%)
Jun 30, 2016 7.142 7.168 7.025 7.040 379,325 -0.12(-1.64%)
Jun 29, 2016 7.122 7.196 7.071 7.158 321,563 +0.15(+2.19%)
Jun 28, 2016 6.872 7.020 6.806 7.004 255,289 +0.29(+4.25%)
Jun 27, 2016 6.877 6.944 6.644 6.719 223,999 -0.26(-3.73%)
Jun 24, 2016 6.959 7.096 6.770 6.979 228,995 -0.16(-2.22%)
Jun 23, 2016 7.158 7.178 7.046 7.137 364,047 +0.09(+1.30%)
Jun 22, 2016 7.076 7.106 6.959 7.045 260,468 +0.03(+0.36%)
Jun 21, 2016 6.902 7.020 6.872 7.020 243,467 +0.13(+1.85%)
Jun 20, 2016 6.928 6.999 6.826 6.892 242,793 +0.10(+1.50%)
Jun 17, 2016 6.693 6.821 6.663 6.790 315,590 +0.15(+2.31%)
Jun 16, 2016 6.622 6.637 6.423 6.637 303,137 -0.02(-0.31%)
Jun 15, 2016 6.647 6.714 6.556 6.658 249,906 +0.00(+0.00%)
Jun 14, 2016 6.709 6.734 6.556 6.658 235,244 -0.10(-1.44%)
Jun 13, 2016 6.785 6.857 6.714 6.754 227,507 -0.06(-0.82%)
Jun 10, 2016 7.004 7.020 6.800 6.811 270,647 -0.24(-3.47%)
Jun 09, 2016 7.040 7.106 7.040 7.055 245,902 -0.09(-1.21%)
Jun 08, 2016 7.229 7.280 7.091 7.142 621,913 -0.01(-0.14%)
Jun 07, 2016 7.112 7.173 7.071 7.152 506,642 +0.11(+1.52%)
Jun 06, 2016 6.877 7.045 6.867 7.045 312,126 +0.20(+2.91%)
Jun 03, 2016 6.785 6.862 6.754 6.846 600,159 +0.06(+0.90%)
Jun 02, 2016 6.647 6.800 6.647 6.785 209,742 +0.07(+1.06%)
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.