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, 2011 6.704 6.750 6.627 6.718 100,676 -0.02(-0.36%)
Sep 29, 2011 6.890 6.890 6.683 6.743 105,357 -0.02(-0.29%)
Sep 28, 2011 6.932 6.932 6.750 6.762 155,817 -0.13(-1.95%)
Sep 27, 2011 7.044 7.068 6.848 6.897 211,132 +0.01(+0.15%)
Sep 26, 2011 6.781 6.886 6.722 6.886 216,094 +0.16(+2.39%)
Sep 23, 2011 6.627 6.725 6.624 6.725 153,577 +0.03(+0.47%)
Sep 22, 2011 6.718 6.743 6.599 6.694 212,195 -0.16(-2.30%)
Sep 21, 2011 7.030 7.030 6.823 6.851 169,505 -0.12(-1.67%)
Sep 20, 2011 6.942 7.072 6.942 6.967 262,203 +0.04(+0.52%)
Sep 19, 2011 6.778 6.983 6.778 6.932 99,056 -0.01(-0.10%)
Sep 16, 2011 7.065 7.065 6.900 6.939 106,897 -0.08(-1.15%)
Sep 15, 2011 7.054 7.054 6.918 7.019 160,799 +0.08(+1.16%)
Sep 14, 2011 7.002 7.002 6.862 6.939 126,307 +0.01(+0.10%)
Sep 13, 2011 6.900 6.953 6.739 6.932 198,513 +0.06(+0.81%)
Sep 12, 2011 6.750 6.979 6.725 6.876 178,523 +0.01(+0.15%)
Sep 09, 2011 6.872 6.963 6.801 6.865 96,842 -0.07(-1.06%)
Sep 08, 2011 6.928 7.054 6.883 6.939 170,853 -0.06(-0.90%)
Sep 07, 2011 6.967 7.072 6.897 7.002 124,787 +0.15(+2.22%)
Sep 06, 2011 6.725 6.879 6.704 6.850 74,285 -0.02(-0.28%)
Sep 02, 2011 6.823 7.047 6.774 6.869 169,014 -0.07(-1.01%)
Sep 01, 2011 6.935 6.991 6.883 6.939 156,280 +0.00(+0.05%)
Aug 31, 2011 7.002 7.124 6.932 6.935 265,708 +0.02(+0.25%)
Aug 30, 2011 6.869 7.037 6.802 6.918 251,594 +0.07(+1.02%)
Aug 29, 2011 6.781 6.886 6.781 6.848 259,649 +0.10(+1.50%)
Aug 26, 2011 6.697 6.809 6.680 6.746 252,383 +0.05(+0.68%)
Aug 25, 2011 6.750 6.837 6.666 6.701 194,262 -0.04(-0.62%)
Aug 24, 2011 6.746 6.836 6.669 6.743 132,414 +0.02(+0.26%)
Aug 23, 2011 6.589 6.792 6.491 6.725 205,839 +0.11(+1.64%)
Aug 22, 2011 6.837 6.876 6.557 6.617 202,323 -0.13(-1.92%)
Aug 19, 2011 6.718 6.852 6.718 6.746 223,307 -0.15(-2.13%)
Aug 18, 2011 6.939 6.974 6.760 6.893 227,617 -0.20(-2.77%)
Aug 17, 2011 7.030 7.124 6.970 7.089 181,308 +0.08(+1.10%)
Aug 16, 2011 7.040 7.100 6.946 7.012 206,891 -0.09(-1.23%)
Aug 15, 2011 7.005 7.124 7.002 7.100 174,333 +0.13(+1.81%)
Aug 12, 2011 7.037 7.054 6.792 6.974 353,693 +0.01(+0.20%)
Aug 11, 2011 6.771 7.012 6.648 6.960 233,696 +0.29(+4.30%)
Aug 10, 2011 6.333 6.875 6.326 6.673 321,101 +0.10(+1.54%)
Aug 09, 2011 6.322 6.571 5.829 6.571 673,594 +0.78(+13.41%)
Aug 08, 2011 6.322 6.322 5.675 5.794 847,853 -0.68(-10.54%)
Aug 05, 2011 6.890 6.918 5.962 6.477 938,049 -0.25(-3.78%)
Aug 04, 2011 7.044 7.054 6.690 6.731 364,690 -0.34(-4.86%)
Aug 03, 2011 7.037 7.173 6.932 7.075 258,978 +0.01(+0.10%)
Aug 02, 2011 7.033 7.100 6.995 7.068 170,005 +0.00(+0.05%)
Aug 01, 2011 7.135 7.233 7.021 7.065 172,107 -0.02(-0.35%)
Jul 29, 2011 7.079 7.184 7.044 7.089 199,595 -0.00(-0.05%)
Jul 28, 2011 7.012 7.152 6.921 7.093 229,220 +0.05(+0.70%)
Jul 27, 2011 7.282 7.306 6.970 7.044 618,150 -0.24(-3.27%)
Jul 26, 2011 7.464 7.468 7.282 7.282 227,260 -0.16(-2.16%)
Jul 25, 2011 7.509 7.509 7.394 7.443 111,827 -0.05(-0.61%)
Jul 22, 2011 7.422 7.499 7.422 7.488 114,390 +0.04(+0.50%)
Jul 21, 2011 7.492 7.520 7.439 7.451 100,993 -0.01(-0.17%)
Jul 20, 2011 7.492 7.502 7.401 7.464 107,174 +0.01(+0.14%)
Jul 19, 2011 7.366 7.453 7.366 7.453 87,019 +0.09(+1.19%)
Jul 18, 2011 7.474 7.474 7.317 7.365 85,848 -0.11(-1.46%)
Jul 15, 2011 7.530 7.530 7.332 7.474 194,174 +0.00(+0.05%)
Jul 14, 2011 7.597 7.600 7.432 7.471 94,134 -0.08(-1.02%)
Jul 13, 2011 7.492 7.607 7.492 7.548 112,673 +0.06(+0.74%)
Jul 12, 2011 7.510 7.544 7.444 7.493 136,941 -0.03(-0.41%)
Jul 11, 2011 7.513 7.551 7.407 7.524 131,414 -0.03(-0.41%)
Jul 08, 2011 7.489 7.568 7.441 7.555 116,662 +0.06(+0.73%)
Jul 07, 2011 7.462 7.527 7.417 7.500 227,580 +0.06(+0.83%)
Jul 06, 2011 7.451 7.500 7.400 7.438 116,067 -0.03(-0.46%)
Jul 05, 2011 7.407 7.524 7.407 7.472 87,215 +0.05(+0.65%)
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.