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 (%)
Apr 30, 2009 4.145 4.276 3.943 4.036 386,623 -0.10(-2.41%)
Apr 29, 2009 4.254 4.323 4.130 4.136 197,324 -0.11(-2.64%)
Apr 28, 2009 4.279 4.279 4.089 4.248 230,742 -0.07(-1.70%)
Apr 27, 2009 4.155 4.357 4.145 4.321 179,514 +0.19(+4.72%)
Apr 24, 2009 4.152 4.180 3.990 4.127 475,275 +0.01(+0.15%)
Apr 23, 2009 4.145 4.189 4.086 4.120 335,674 -0.04(-0.97%)
Apr 22, 2009 4.161 4.220 4.134 4.161 184,769 +0.01(+0.30%)
Apr 21, 2009 4.248 4.335 4.124 4.148 111,617 -0.14(-3.27%)
Apr 20, 2009 4.180 4.332 4.080 4.289 212,041 -0.07(-1.71%)
Apr 17, 2009 4.476 4.476 4.242 4.364 173,652 -0.04(-0.85%)
Apr 16, 2009 4.501 4.566 4.345 4.401 164,258 -0.10(-2.28%)
Apr 15, 2009 4.348 4.591 4.226 4.504 332,478 +0.12(+2.85%)
Apr 14, 2009 4.192 4.426 4.177 4.379 265,592 +0.09(+2.18%)
Apr 13, 2009 4.507 4.569 4.286 4.286 217,572 -0.25(-5.50%)
Apr 09, 2009 4.510 4.585 4.438 4.535 99,589 +0.10(+2.18%)
Apr 08, 2009 4.317 4.582 4.229 4.438 237,788 +0.10(+2.37%)
Apr 07, 2009 4.117 4.351 4.071 4.335 165,355 +0.06(+1.46%)
Apr 06, 2009 4.392 4.392 4.114 4.273 130,306 -0.11(-2.45%)
Apr 03, 2009 4.208 4.457 4.108 4.380 292,277 +0.20(+4.88%)
Apr 02, 2009 4.233 4.326 4.158 4.177 223,681 -0.07(-1.62%)
Apr 01, 2009 4.099 4.245 4.099 4.245 95,966 +0.07(+1.57%)
Mar 31, 2009 4.083 4.201 4.078 4.180 122,940 +0.09(+2.13%)
Mar 30, 2009 4.267 4.267 4.046 4.092 150,827 -0.50(-10.92%)
Mar 26, 2009 4.582 4.733 4.373 4.594 217,559 +0.11(+2.50%)
Mar 25, 2009 4.223 4.519 4.109 4.482 237,034 +0.31(+7.31%)
Mar 24, 2009 4.139 4.273 4.124 4.177 194,256 -0.03(-0.69%)
Mar 23, 2009 4.189 4.208 4.152 4.205 141,147 +0.07(+1.60%)
Mar 20, 2009 4.173 4.176 3.927 4.139 203,561 -0.07(-1.63%)
Mar 19, 2009 4.124 4.208 4.111 4.208 249,537 +0.12(+2.90%)
Mar 18, 2009 4.095 4.208 4.008 4.089 117,806 -0.07(-1.72%)
Mar 17, 2009 4.005 4.364 3.955 4.161 353,432 +0.11(+2.77%)
Mar 16, 2009 3.896 4.130 3.866 4.049 322,031 +0.16(+4.00%)
Mar 13, 2009 3.971 3.971 3.852 3.893 0 -0.01(-0.16%)
Mar 12, 2009 3.912 3.968 3.843 3.899 328,545 -0.07(-1.80%)
Mar 11, 2009 3.821 4.044 3.809 3.971 381,625 +0.17(+4.51%)
Mar 10, 2009 3.672 3.802 3.584 3.799 261,392 +0.21(+5.91%)
Mar 09, 2009 3.379 3.678 3.304 3.587 331,657 +0.13(+3.69%)
Mar 06, 2009 3.475 3.653 3.366 3.460 0 -0.05(-1.33%)
Mar 05, 2009 3.809 3.809 3.266 3.506 255,961 -0.35(-9.17%)
Mar 04, 2009 3.450 3.949 3.450 3.860 395,578 +0.51(+15.33%)
Mar 02, 2009 3.809 3.831 3.245 3.347 469,705 -0.54(-13.79%)
Feb 27, 2009 3.818 3.971 3.647 3.883 0 -0.05(-1.21%)
Feb 26, 2009 3.946 4.046 3.837 3.930 188,119 -0.04(-0.94%)
Feb 25, 2009 4.005 4.011 3.681 3.968 230,117 -0.04(-1.09%)
Feb 24, 2009 3.880 4.111 3.460 4.011 421,120 +0.18(+4.72%)
Feb 23, 2009 3.768 3.887 3.697 3.831 155,903 +0.07(+1.74%)
Feb 20, 2009 3.893 3.943 3.756 3.765 167,395 -0.16(-4.13%)
Feb 19, 2009 4.239 4.287 3.877 3.927 199,236 -0.31(-7.42%)
Feb 18, 2009 4.323 4.392 4.239 4.242 412,589 -0.06(-1.38%)
Feb 17, 2009 4.410 4.423 4.301 4.301 314,784 -0.21(-4.63%)
Feb 13, 2009 4.410 4.581 4.395 4.510 125,558 +0.06(+1.33%)
Feb 12, 2009 4.320 4.463 4.320 4.451 156,185 +0.11(+2.59%)
Feb 11, 2009 4.339 4.448 4.314 4.339 149,987 +0.01(+0.14%)
Feb 10, 2009 4.504 4.504 4.301 4.332 210,398 -0.22(-4.73%)
Feb 09, 2009 4.364 4.547 4.332 4.547 156,493 +0.15(+3.33%)
Feb 06, 2009 3.968 4.488 3.949 4.401 247,936 +0.40(+9.97%)
Feb 05, 2009 3.818 4.030 3.815 4.002 120,405 +0.12(+3.22%)
Feb 04, 2009 3.893 3.961 3.868 3.877 375,137 -0.02(-0.40%)
Feb 03, 2009 4.158 4.158 3.806 3.893 373,472 -0.12(-3.10%)
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.