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 (%)
Sep 30, 2008 5.330 5.775 5.236 5.775 183,938 +0.39(+7.23%)
Sep 29, 2008 5.563 5.797 5.376 5.386 159,538 -0.24(-4.27%)
Sep 26, 2008 5.517 5.676 5.305 5.626 0 -0.06(-1.10%)
Sep 25, 2008 5.563 5.766 5.442 5.688 226,937 +0.12(+2.18%)
Sep 24, 2008 5.629 5.673 5.563 5.567 96,188 -0.05(-0.83%)
Sep 23, 2008 5.629 5.691 5.517 5.613 148,331 -0.01(-0.11%)
Sep 22, 2008 5.772 5.772 5.523 5.620 167,845 -0.03(-0.50%)
Sep 19, 2008 5.205 5.685 5.205 5.648 0 +0.61(+12.20%)
Sep 18, 2008 4.987 5.143 4.918 5.034 407,247 +0.08(+1.57%)
Sep 17, 2008 5.255 5.423 4.906 4.956 560,542 -0.51(-9.35%)
Sep 16, 2008 5.654 5.654 5.255 5.467 353,307 -0.35(-6.04%)
Sep 15, 2008 5.925 6.028 5.818 5.818 220,212 -0.29(-4.76%)
Sep 12, 2008 6.109 6.171 6.109 6.109 190,146 -0.02(-0.25%)
Sep 11, 2008 6.146 6.318 6.125 6.125 169,856 -0.05(-0.76%)
Sep 10, 2008 6.146 6.346 6.112 6.171 122,561 +0.01(+0.20%)
Sep 09, 2008 6.265 6.299 6.109 6.159 116,138 -0.08(-1.25%)
Sep 08, 2008 6.433 6.458 6.234 6.237 139,883 -0.07(-1.14%)
Sep 05, 2008 6.439 6.439 6.252 6.308 0 -0.09(-1.36%)
Sep 04, 2008 6.458 6.511 6.299 6.396 166,603 -0.10(-1.49%)
Sep 03, 2008 6.486 6.533 6.470 6.492 75,824 -0.02(-0.29%)
Sep 02, 2008 6.545 6.636 6.511 6.511 124,935 -0.08(-1.18%)
Aug 29, 2008 6.717 6.732 6.589 6.589 85,574 -0.08(-1.26%)
Aug 28, 2008 6.707 6.707 6.530 6.673 119,013 +0.02(+0.28%)
Aug 27, 2008 6.449 6.788 6.449 6.654 171,412 +0.20(+3.10%)
Aug 26, 2008 6.464 6.527 6.402 6.455 52,034 +0.00(+0.04%)
Aug 25, 2008 6.442 6.576 6.442 6.452 109,666 +0.02(+0.39%)
Aug 22, 2008 6.788 6.788 6.427 6.427 118,021 -0.06(-0.91%)
Aug 21, 2008 6.661 6.661 6.452 6.486 131,545 -0.17(-2.53%)
Aug 20, 2008 6.608 6.726 6.520 6.654 125,465 +0.12(+1.86%)
Aug 19, 2008 6.237 6.686 6.237 6.533 261,322 +0.30(+4.80%)
Aug 18, 2008 6.078 6.240 6.078 6.234 170,880 +0.12(+1.88%)
Aug 15, 2008 6.162 6.240 6.078 6.118 0 -0.08(-1.26%)
Aug 14, 2008 6.181 6.305 6.078 6.196 105,560 -0.02(-0.30%)
Aug 13, 2008 6.112 6.277 6.112 6.215 188,269 -0.02(-0.40%)
Aug 12, 2008 6.336 6.377 6.159 6.240 121,942 -0.15(-2.39%)
Aug 11, 2008 6.408 6.433 6.346 6.393 92,607 -0.05(-0.82%)
Aug 08, 2008 6.321 6.464 6.234 6.446 95,989 +0.11(+1.72%)
Aug 07, 2008 6.389 6.452 6.308 6.336 116,196 +0.09(+1.45%)
Aug 06, 2008 6.355 6.380 6.234 6.246 129,122 -0.16(-2.43%)
Aug 05, 2008 6.489 6.489 6.389 6.402 189,534 -0.14(-2.19%)
Aug 04, 2008 6.576 6.726 6.545 6.545 203,275 -0.08(-1.22%)
Aug 01, 2008 6.514 6.701 6.480 6.626 85,690 +0.08(+1.24%)
Jul 31, 2008 6.464 6.689 6.349 6.545 128,057 +0.07(+1.01%)
Jul 30, 2008 6.246 6.480 6.246 6.480 86,033 +0.20(+3.18%)
Jul 29, 2008 6.280 6.345 6.206 6.280 102,046 -0.08(-1.32%)
Jul 28, 2008 6.227 6.368 6.187 6.365 161,428 +0.18(+2.87%)
Jul 25, 2008 6.308 6.336 6.106 6.187 87,130 -0.14(-2.22%)
Jul 24, 2008 6.365 6.393 6.246 6.327 171,371 -0.01(-0.10%)
Jul 23, 2008 6.252 6.446 6.252 6.333 123,748 -0.03(-0.54%)
Jul 22, 2008 6.162 6.380 6.125 6.368 106,464 +0.15(+2.41%)
Jul 21, 2008 6.202 6.218 6.109 6.218 104,424 +0.12(+1.89%)
Jul 18, 2008 5.972 6.112 5.844 6.103 155,329 +0.10(+1.71%)
Jul 17, 2008 5.922 6.081 5.906 6.000 161,890 +0.12(+1.96%)
Jul 16, 2008 5.906 6.034 5.844 5.885 163,164 -0.08(-1.36%)
Jul 15, 2008 6.118 6.118 5.676 5.966 510,333 -0.18(-2.89%)
Jul 14, 2008 6.312 6.464 6.140 6.143 170,014 -0.11(-1.79%)
Jul 11, 2008 6.343 6.343 6.249 6.255 82,767 -0.21(-3.18%)
Jul 10, 2008 6.358 6.467 6.265 6.461 166,282 +0.07(+1.07%)
Jul 09, 2008 6.389 6.467 6.365 6.393 98,893 +0.06(+0.94%)
Jul 08, 2008 6.567 6.572 6.333 6.333 192,466 -0.24(-3.70%)
Jul 07, 2008 6.449 6.760 6.421 6.576 369,580 +0.16(+2.43%)
Jul 04, 2008 6.449 6.456 6.421 6.421 79,892 +0.00(+0.00%)
Jul 03, 2008 6.449 6.456 6.421 6.421 79,892 +0.00(+0.00%)
Jul 02, 2008 6.318 6.474 6.318 6.421 69,430 +0.11(+1.68%)
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.