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 (%)
Jul 31, 2009 4.847 4.940 4.747 4.862 249,444 -0.08(-1.58%)
Jul 30, 2009 4.918 4.940 4.868 4.940 121,082 +0.00(+0.00%)
Jul 29, 2009 4.956 4.987 4.896 4.940 221,435 -0.03(-0.63%)
Jul 28, 2009 5.186 5.189 4.915 4.971 223,578 -0.10(-2.03%)
Jul 27, 2009 5.052 5.102 4.959 5.074 229,568 +0.06(+1.24%)
Jul 24, 2009 5.080 5.096 4.909 5.012 417 -0.04(-0.86%)
Jul 23, 2009 5.205 5.441 4.934 5.055 629,247 -0.14(-2.64%)
Jul 22, 2009 5.211 5.221 5.059 5.193 284,686 +0.10(+1.96%)
Jul 21, 2009 5.121 5.177 5.024 5.093 269,288 +0.01(+0.25%)
Jul 20, 2009 5.087 5.189 5.024 5.080 282,501 +0.06(+1.18%)
Jul 17, 2009 5.189 5.189 5.006 5.021 156,509 -0.20(-3.82%)
Jul 16, 2009 4.903 5.248 4.903 5.221 253,111 +0.23(+4.56%)
Jul 15, 2009 4.896 5.040 4.819 4.993 216,853 +0.12(+2.43%)
Jul 14, 2009 4.797 4.875 4.697 4.875 134,208 +0.07(+1.56%)
Jul 13, 2009 4.597 4.815 4.507 4.800 272,927 +0.03(+0.53%)
Jul 10, 2009 4.519 4.831 4.466 4.775 233,912 +0.19(+4.21%)
Jul 09, 2009 4.504 4.628 4.472 4.582 327,518 +0.20(+4.59%)
Jul 08, 2009 4.398 4.448 4.320 4.381 154,934 +0.00(+0.10%)
Jul 07, 2009 4.488 4.488 4.320 4.376 140,092 -0.09(-2.09%)
Jul 06, 2009 4.401 4.469 4.382 4.469 138,372 -0.00(-0.07%)
Jul 02, 2009 4.388 4.516 4.370 4.473 111,296 +0.03(+0.70%)
Jul 01, 2009 4.688 4.706 4.423 4.441 281,654 -0.30(-6.37%)
Jun 30, 2009 4.650 4.812 4.582 4.744 139,171 +0.05(+1.16%)
Jun 29, 2009 4.628 4.719 4.597 4.690 102,338 +0.08(+1.66%)
Jun 26, 2009 4.451 4.628 4.441 4.613 160,485 +0.10(+2.28%)
Jun 25, 2009 4.482 4.563 4.476 4.510 83,791 -0.01(-0.21%)
Jun 24, 2009 4.317 4.566 4.317 4.519 210,664 +0.19(+4.47%)
Jun 23, 2009 4.348 4.432 4.304 4.326 197,304 -0.04(-0.93%)
Jun 22, 2009 4.675 4.675 4.320 4.367 177,354 -0.36(-7.65%)
Jun 19, 2009 4.706 4.760 4.632 4.728 163,029 +0.05(+1.13%)
Jun 18, 2009 4.535 4.675 4.429 4.675 165,477 +0.15(+3.27%)
Jun 17, 2009 4.332 4.529 4.320 4.527 170,995 +0.18(+4.12%)
Jun 16, 2009 4.457 4.485 4.348 4.348 199,637 -0.14(-3.12%)
Jun 15, 2009 4.557 4.575 4.445 4.488 100,295 -0.15(-3.16%)
Jun 12, 2009 4.625 4.675 4.510 4.635 175,493 -0.01(-0.13%)
Jun 11, 2009 4.632 4.697 4.597 4.641 186,713 -0.01(-0.20%)
Jun 10, 2009 4.716 4.753 4.644 4.650 174,541 -0.10(-2.10%)
Jun 09, 2009 4.800 4.862 4.713 4.750 142,591 -0.07(-1.36%)
Jun 08, 2009 4.831 4.831 4.709 4.815 166,167 -0.07(-1.47%)
Jun 05, 2009 4.837 4.887 4.825 4.887 67,935 +0.04(+0.84%)
Jun 04, 2009 4.825 4.878 4.759 4.847 162,823 +0.09(+1.90%)
Jun 03, 2009 4.713 4.759 4.569 4.756 175,882 +0.05(+1.04%)
Jun 02, 2009 4.519 4.747 4.519 4.707 175,115 +0.21(+4.66%)
Jun 01, 2009 4.672 4.716 4.457 4.498 253,532 -0.12(-2.57%)
May 29, 2009 4.557 4.725 4.551 4.616 208,964 +0.08(+1.72%)
May 28, 2009 4.417 4.538 4.355 4.538 176,129 +0.17(+3.85%)
May 27, 2009 4.379 4.441 4.223 4.370 437,198 -0.03(-0.71%)
May 26, 2009 4.323 4.401 4.254 4.401 171,775 +0.03(+0.64%)
May 22, 2009 4.148 4.378 4.148 4.373 142,655 +0.20(+4.70%)
May 21, 2009 4.164 4.236 4.111 4.177 156,695 +0.01(+0.30%)
May 20, 2009 4.348 4.360 4.164 4.164 196,791 -0.11(-2.55%)
May 19, 2009 4.317 4.317 4.189 4.273 249,601 -0.04(-1.01%)
May 18, 2009 4.345 4.364 4.239 4.317 147,680 +0.07(+1.58%)
May 15, 2009 4.242 4.354 4.183 4.250 158,344 +0.06(+1.40%)
May 14, 2009 4.074 4.192 4.074 4.191 143,570 +0.11(+2.57%)
May 13, 2009 4.317 4.351 4.080 4.086 169,420 -0.29(-6.73%)
May 12, 2009 4.286 4.423 4.236 4.381 201,681 +0.06(+1.49%)
May 11, 2009 4.273 4.348 4.173 4.317 157,908 -0.04(-0.86%)
May 08, 2009 4.248 4.378 4.248 4.354 210,298 +0.04(+0.94%)
May 07, 2009 4.364 4.364 4.233 4.314 207,542 +0.02(+0.51%)
May 06, 2009 4.332 4.410 4.242 4.292 323,414 +0.11(+2.68%)
May 05, 2009 4.127 4.205 4.055 4.180 179,231 +0.10(+2.44%)
May 04, 2009 4.270 4.339 4.080 4.080 302,990 -0.13(-3.18%)
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.