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 (%)
Jan 31, 2008 6.841 6.857 6.704 6.854 154,180 -0.00(-0.05%)
Jan 30, 2008 6.617 6.857 6.589 6.857 137,641 +0.22(+3.24%)
Jan 29, 2008 6.686 6.739 6.639 6.642 119,673 -0.05(-0.79%)
Jan 28, 2008 6.698 6.698 6.604 6.695 111,011 +0.14(+2.14%)
Jan 25, 2008 6.361 6.608 6.361 6.555 174,537 +0.24(+3.80%)
Jan 24, 2008 6.125 6.315 6.125 6.315 189,296 +0.21(+3.37%)
Jan 23, 2008 6.076 6.234 5.989 6.109 413,244 -0.05(-0.76%)
Jan 22, 2008 6.548 6.548 6.146 6.156 594,968 -0.47(-7.06%)
Jan 21, 2008 6.891 6.926 6.620 6.623 0 +0.00(+0.00%)
Jan 18, 2008 6.891 6.926 6.620 6.623 403,208 -0.27(-3.89%)
Jan 17, 2008 6.894 6.982 6.888 6.891 125,128 +0.00(+0.00%)
Jan 16, 2008 6.857 6.919 6.857 6.891 156,570 +0.06(+0.87%)
Jan 15, 2008 6.776 6.857 6.686 6.832 162,801 +0.05(+0.78%)
Jan 14, 2008 6.901 6.919 6.760 6.779 131,545 -0.13(-1.94%)
Jan 11, 2008 6.873 6.916 6.826 6.913 126,953 -0.07(-1.07%)
Jan 10, 2008 6.950 7.013 6.894 6.988 109,727 +0.05(+0.76%)
Jan 09, 2008 6.810 6.935 6.782 6.935 186,672 +0.14(+2.06%)
Jan 08, 2008 6.894 6.941 6.785 6.795 94,648 -0.12(-1.67%)
Jan 07, 2008 6.950 6.988 6.851 6.910 174,217 -0.06(-0.81%)
Jan 04, 2008 6.935 6.966 6.841 6.966 150,153 -0.01(-0.09%)
Jan 03, 2008 6.686 6.972 6.661 6.972 144,253 +0.28(+4.24%)
Jan 02, 2008 6.508 6.695 6.502 6.689 108,444 +0.18(+2.78%)
Jan 01, 2008 6.421 6.567 6.327 6.508 419,320 +0.00(+0.00%)
Dec 31, 2007 6.421 6.567 6.327 6.508 419,320 +0.02(+0.38%)
Dec 28, 2007 6.343 6.545 6.327 6.483 282,982 +0.19(+3.07%)
Dec 27, 2007 6.296 6.343 6.215 6.290 327,900 -0.01(-0.10%)
Dec 26, 2007 6.327 6.386 6.265 6.296 282,982 -0.04(-0.64%)
Dec 24, 2007 6.421 6.424 6.327 6.336 223,305 -0.14(-2.21%)
Dec 21, 2007 6.374 6.483 6.327 6.480 288,757 +0.06(+0.97%)
Dec 20, 2007 6.495 6.495 6.371 6.418 226,193 -0.09(-1.44%)
Dec 19, 2007 6.592 6.620 6.467 6.511 209,188 -0.06(-0.90%)
Dec 18, 2007 6.604 6.639 6.449 6.570 103,311 -0.03(-0.52%)
Dec 17, 2007 6.608 6.710 6.530 6.604 245,123 -0.12(-1.81%)
Dec 14, 2007 6.623 6.763 6.561 6.726 128,015 +0.09(+1.31%)
Dec 13, 2007 6.739 6.779 6.552 6.639 184,483 -0.09(-1.30%)
Dec 12, 2007 6.792 6.816 6.636 6.726 143,095 -0.07(-0.96%)
Dec 11, 2007 6.826 6.869 6.770 6.792 97,215 -0.06(-0.91%)
Dec 10, 2007 6.935 6.941 6.841 6.854 108,444 -0.05(-0.77%)
Dec 07, 2007 6.982 7.013 6.888 6.907 110,048 -0.09(-1.25%)
Dec 06, 2007 6.810 6.997 6.810 6.994 115,182 +0.14(+2.00%)
Dec 05, 2007 6.873 6.935 6.829 6.857 138,603 -0.11(-1.57%)
Dec 04, 2007 7.044 7.106 6.966 6.966 84,702 -0.08(-1.11%)
Dec 03, 2007 7.053 7.113 7.028 7.044 44,917 -0.02(-0.26%)
Nov 30, 2007 7.072 7.265 6.991 7.063 138,285 -0.01(-0.09%)
Nov 29, 2007 7.044 7.106 7.013 7.069 69,301 -0.01(-0.18%)
Nov 28, 2007 6.499 7.169 6.499 7.081 397,526 +0.55(+8.45%)
Nov 27, 2007 6.545 6.576 6.530 6.530 102,624 -0.03(-0.48%)
Nov 26, 2007 6.470 6.608 6.470 6.561 149,836 +0.04(+0.67%)
Nov 23, 2007 6.545 6.545 6.499 6.517 107,802 +0.02(+0.29%)
Nov 21, 2007 6.701 6.701 6.421 6.499 267,261 -0.14(-2.16%)
Nov 20, 2007 6.773 6.873 6.545 6.642 243,518 -0.12(-1.80%)
Nov 19, 2007 7.091 7.091 6.763 6.763 189,617 -0.25(-3.56%)
Nov 16, 2007 7.169 7.215 7.010 7.013 98,819 -0.12(-1.75%)
Nov 15, 2007 7.137 7.252 7.119 7.137 105,236 -0.03(-0.43%)
Nov 14, 2007 7.153 7.247 7.131 7.169 99,781 +0.04(+0.52%)
Nov 13, 2007 7.169 7.247 7.007 7.131 176,462 +0.04(+0.57%)
Nov 12, 2007 7.324 7.359 7.088 7.091 252,826 -0.26(-3.52%)
Nov 09, 2007 7.340 7.387 7.328 7.349 171,329 -0.01(-0.08%)
Nov 08, 2007 7.415 7.415 7.356 7.356 151,119 -0.06(-0.80%)
Nov 07, 2007 7.324 7.418 7.324 7.415 98,501 +0.01(+0.13%)
Nov 06, 2007 7.455 7.543 7.402 7.406 120,315 -0.02(-0.34%)
Nov 05, 2007 9.818 9.818 7.390 7.430 155,062 +0.05(+0.68%)
Nov 02, 2007 7.406 7.465 7.371 7.381 133,470 -0.02(-0.25%)
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.