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 28, 2012 8.551 8.622 8.547 8.599 143,828 +0.02(+0.22%)
Sep 27, 2012 8.532 8.603 8.513 8.581 233,268 +0.03(+0.31%)
Sep 26, 2012 8.573 8.577 8.449 8.554 137,084 -0.00(-0.04%)
Sep 25, 2012 8.569 8.577 8.517 8.558 377,775 +0.04(+0.44%)
Sep 24, 2012 8.468 8.521 8.408 8.521 251,782 +0.05(+0.62%)
Sep 21, 2012 8.476 8.476 8.446 8.468 168,846 +0.02(+0.27%)
Sep 20, 2012 8.412 8.461 8.363 8.446 238,676 +0.02(+0.27%)
Sep 19, 2012 8.371 8.427 8.344 8.423 240,709 +0.07(+0.78%)
Sep 18, 2012 8.285 8.367 8.101 8.358 307,323 +0.09(+1.11%)
Sep 17, 2012 8.311 8.326 8.251 8.266 136,406 -0.01(-0.18%)
Sep 14, 2012 8.352 8.374 8.258 8.281 386,251 -0.03(-0.32%)
Sep 13, 2012 8.386 8.393 8.303 8.307 281,115 -0.04(-0.49%)
Sep 12, 2012 8.352 8.446 8.333 8.348 228,155 -0.03(-0.40%)
Sep 11, 2012 8.434 8.539 8.378 8.382 189,630 -0.08(-0.97%)
Sep 10, 2012 8.449 8.569 8.446 8.464 144,255 -0.03(-0.40%)
Sep 07, 2012 8.431 8.562 8.431 8.498 248,222 +0.01(+0.18%)
Sep 06, 2012 8.626 8.663 8.468 8.483 334,342 -0.14(-1.61%)
Sep 05, 2012 8.685 8.693 8.596 8.622 174,375 +0.00(+0.04%)
Sep 04, 2012 8.603 8.652 8.592 8.618 153,166 -0.01(-0.17%)
Aug 31, 2012 8.655 8.685 8.614 8.633 146,008 +0.03(+0.30%)
Aug 30, 2012 8.554 8.663 8.554 8.607 152,686 +0.00(+0.00%)
Aug 29, 2012 8.577 8.644 8.543 8.607 86,024 +0.01(+0.17%)
Aug 27, 2012 8.569 8.655 8.569 8.592 205,358 -0.01(-0.09%)
Aug 24, 2012 8.603 8.611 8.513 8.599 281,209 +0.02(+0.22%)
Aug 23, 2012 8.539 8.596 8.513 8.581 161,544 +0.02(+0.22%)
Aug 22, 2012 8.566 8.596 8.419 8.562 247,355 -0.00(-0.04%)
Aug 21, 2012 8.551 8.614 8.546 8.566 199,972 +0.01(+0.09%)
Aug 20, 2012 8.536 8.592 8.536 8.558 118,426 +0.02(+0.26%)
Aug 17, 2012 8.652 8.652 8.528 8.536 150,631 -0.06(-0.74%)
Aug 16, 2012 8.569 8.618 8.551 8.599 148,701 +0.00(+0.00%)
Aug 15, 2012 8.596 8.693 8.573 8.599 180,458 -0.07(-0.78%)
Aug 14, 2012 8.700 8.700 8.640 8.667 179,145 +0.00(+0.04%)
Aug 13, 2012 8.922 8.929 8.596 8.663 266,984 -0.23(-2.53%)
Aug 10, 2012 8.837 8.962 8.837 8.888 252,486 -0.04(-0.41%)
Aug 09, 2012 8.770 9.017 8.770 8.925 193,178 +0.10(+1.09%)
Aug 08, 2012 8.626 8.921 8.626 8.829 299,061 +0.13(+1.53%)
Aug 07, 2012 8.567 8.722 8.567 8.696 208,964 +0.10(+1.20%)
Aug 06, 2012 8.667 8.674 8.508 8.593 191,272 -0.08(-0.89%)
Aug 03, 2012 8.722 8.733 8.582 8.671 272,014 +0.01(+0.13%)
Aug 02, 2012 8.549 8.733 8.549 8.660 209,225 +0.04(+0.47%)
Aug 01, 2012 8.538 8.803 8.538 8.619 190,624 +0.08(+0.95%)
Jul 31, 2012 8.564 8.614 8.494 8.538 103,908 +0.04(+0.52%)
Jul 30, 2012 8.567 8.667 8.420 8.493 242,451 -0.04(-0.44%)
Jul 27, 2012 8.339 8.530 8.294 8.530 110,215 +0.18(+2.16%)
Jul 26, 2012 8.479 8.479 8.305 8.350 94,315 +0.01(+0.13%)
Jul 25, 2012 8.519 8.519 8.287 8.339 146,842 -0.11(-1.27%)
Jul 24, 2012 8.523 8.560 8.409 8.446 122,135 -0.08(-0.95%)
Jul 23, 2012 8.527 8.538 8.416 8.527 181,709 -0.02(-0.22%)
Jul 20, 2012 8.523 8.597 8.505 8.545 94,898 -0.03(-0.34%)
Jul 19, 2012 8.527 8.619 8.523 8.575 140,901 +0.02(+0.20%)
Jul 18, 2012 8.468 8.593 8.446 8.558 104,456 +0.09(+1.06%)
Jul 17, 2012 8.538 8.578 8.453 8.468 137,861 +0.01(+0.17%)
Jul 16, 2012 8.578 8.578 8.420 8.453 108,431 -0.10(-1.12%)
Jul 13, 2012 8.468 8.565 8.405 8.549 101,248 +0.10(+1.22%)
Jul 12, 2012 8.368 8.446 8.298 8.446 167,831 +0.06(+0.75%)
Jul 11, 2012 8.328 8.383 8.298 8.383 83,190 +0.04(+0.54%)
Jul 10, 2012 8.309 8.394 8.309 8.338 55,102 +0.02(+0.26%)
Jul 09, 2012 8.261 8.350 8.246 8.317 93,296 -0.01(-0.13%)
Jul 06, 2012 8.228 8.339 8.228 8.328 112,238 +0.00(+0.00%)
Jul 05, 2012 8.287 8.442 8.287 8.328 177,492 -0.01(-0.09%)
Jul 03, 2012 8.328 8.335 8.280 8.335 59,088 +0.08(+0.98%)
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.