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 (%)
May 31, 2017 7.951 8.043 7.928 7.991 309,931 -0.03(-0.36%)
May 30, 2017 8.088 8.144 8.003 8.020 228,694 -0.11(-1.40%)
May 26, 2017 8.151 8.195 8.134 8.134 87,433 -0.04(-0.49%)
May 25, 2017 8.231 8.305 8.157 8.174 262,012 -0.06(-0.69%)
May 24, 2017 8.248 8.339 8.217 8.231 157,655 -0.04(-0.48%)
May 23, 2017 8.317 8.317 8.231 8.271 343,375 -0.01(-0.07%)
May 22, 2017 8.299 8.334 8.197 8.277 187,862 +0.00(+0.00%)
May 19, 2017 8.214 8.294 8.202 8.277 386,541 +0.07(+0.90%)
May 18, 2017 8.214 8.248 8.128 8.202 220,588 -0.03(-0.42%)
May 17, 2017 8.419 8.437 8.168 8.237 577,951 -0.21(-2.43%)
May 16, 2017 8.482 8.516 8.414 8.442 170,280 -0.02(-0.27%)
May 15, 2017 8.499 8.562 8.448 8.465 350,586 +0.02(+0.27%)
May 12, 2017 8.414 8.459 8.407 8.442 198,141 +0.01(+0.14%)
May 11, 2017 8.545 8.545 8.396 8.431 194,367 -0.03(-0.33%)
May 10, 2017 8.487 8.509 8.448 8.459 307,760 -0.02(-0.26%)
May 09, 2017 8.464 8.536 8.431 8.481 220,094 -0.02(-0.20%)
May 08, 2017 8.453 8.514 8.437 8.498 208,240 +0.04(+0.53%)
May 05, 2017 8.420 8.470 8.398 8.453 227,459 +0.02(+0.26%)
May 04, 2017 8.542 8.557 8.326 8.431 212,578 -0.16(-1.81%)
May 03, 2017 8.603 8.642 8.586 8.586 114,057 -0.03(-0.39%)
May 02, 2017 8.653 8.686 8.620 8.620 240,991 -0.03(-0.38%)
May 01, 2017 8.653 8.664 8.620 8.653 88,076 +0.00(+0.00%)
Apr 28, 2017 8.653 8.664 8.620 8.653 100,725 +0.02(+0.19%)
Apr 27, 2017 8.647 8.670 8.575 8.636 135,095 -0.02(-0.19%)
Apr 26, 2017 8.603 8.697 8.603 8.653 156,334 -0.02(-0.26%)
Apr 25, 2017 8.625 8.681 8.592 8.675 224,183 +0.05(+0.58%)
Apr 24, 2017 8.625 8.642 8.597 8.625 158,276 +0.01(+0.13%)
Apr 21, 2017 8.625 8.647 8.559 8.614 174,390 -0.01(-0.13%)
Apr 20, 2017 8.614 8.647 8.575 8.625 172,619 +0.01(+0.13%)
Apr 19, 2017 8.675 8.686 8.597 8.614 190,922 -0.06(-0.64%)
Apr 18, 2017 8.597 8.681 8.586 8.670 161,213 +0.03(+0.39%)
Apr 17, 2017 8.625 8.653 8.575 8.636 136,243 -0.01(-0.06%)
Apr 13, 2017 8.747 8.747 8.603 8.642 131,329 -0.05(-0.57%)
Apr 12, 2017 8.681 8.733 8.664 8.692 94,648 -0.00(-0.03%)
Apr 11, 2017 8.697 8.803 8.653 8.695 214,374 -0.00(-0.03%)
Apr 10, 2017 8.664 8.747 8.645 8.697 205,471 +0.07(+0.84%)
Apr 07, 2017 8.664 8.747 8.592 8.625 112,482 -0.03(-0.32%)
Apr 06, 2017 8.631 8.720 8.600 8.653 245,237 +0.02(+0.26%)
Apr 05, 2017 8.647 8.720 8.592 8.631 156,673 +0.03(+0.32%)
Apr 04, 2017 8.514 8.642 8.464 8.603 260,006 +0.01(+0.13%)
Apr 03, 2017 8.692 8.698 8.531 8.592 164,633 -0.10(-1.15%)
Mar 31, 2017 8.575 8.692 8.559 8.692 119,441 +0.09(+1.03%)
Mar 30, 2017 8.614 8.636 8.559 8.603 147,937 -0.01(-0.06%)
Mar 29, 2017 8.431 8.609 8.403 8.609 99,103 +0.19(+2.24%)
Mar 28, 2017 8.387 8.459 8.376 8.420 99,894 +0.05(+0.60%)
Mar 27, 2017 8.326 8.370 8.287 8.370 124,566 +0.00(+0.01%)
Mar 24, 2017 8.364 8.403 8.337 8.369 143,932 +0.04(+0.45%)
Mar 23, 2017 8.331 8.449 8.323 8.331 288,974 -0.01(-0.07%)
Mar 22, 2017 8.353 8.359 8.226 8.337 288,754 -0.03(-0.40%)
Mar 21, 2017 8.520 8.540 8.364 8.370 247,085 -0.14(-1.69%)
Mar 20, 2017 8.564 8.614 8.498 8.514 193,062 -0.07(-0.78%)
Mar 17, 2017 8.564 8.653 8.553 8.581 202,011 +0.02(+0.19%)
Mar 16, 2017 8.570 8.599 8.498 8.564 148,575 -0.01(-0.06%)
Mar 15, 2017 8.492 8.603 8.459 8.570 228,849 +0.11(+1.25%)
Mar 14, 2017 8.575 8.581 8.421 8.464 182,129 -0.19(-2.18%)
Mar 13, 2017 8.675 8.720 8.636 8.653 249,156 -0.04(-0.45%)
Mar 10, 2017 8.692 8.775 8.603 8.692 233,668 +0.00(+0.00%)
Mar 09, 2017 8.875 8.941 8.586 8.692 365,698 -0.22(-2.49%)
Mar 08, 2017 9.063 9.097 8.903 8.914 207,815 -0.21(-2.31%)
Mar 07, 2017 9.174 9.191 9.097 9.124 136,081 -0.07(-0.72%)
Mar 06, 2017 9.174 9.202 9.113 9.191 218,832 -0.04(-0.48%)
Mar 03, 2017 9.235 9.263 9.202 9.235 167,485 +0.00(+0.00%)
Mar 02, 2017 9.208 9.285 9.208 9.235 231,975 -0.04(-0.48%)
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.