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, 2012 7.778 7.852 7.627 7.737 263,449 +0.03(+0.43%)
May 30, 2012 7.719 7.782 7.653 7.704 202,126 -0.06(-0.71%)
May 29, 2012 7.708 7.800 7.708 7.760 168,634 +0.08(+1.11%)
May 25, 2012 7.671 7.704 7.527 7.675 230,116 +0.04(+0.48%)
May 24, 2012 7.730 7.771 7.579 7.638 219,691 -0.08(-1.00%)
May 23, 2012 7.656 7.826 7.597 7.715 345,085 -0.03(-0.43%)
May 22, 2012 7.675 7.852 7.675 7.749 167,072 +0.08(+1.11%)
May 21, 2012 7.579 7.726 7.572 7.664 255,537 +0.09(+1.17%)
May 18, 2012 7.730 7.793 7.542 7.575 161,901 -0.18(-2.38%)
May 17, 2012 7.837 7.837 7.675 7.760 265,287 -0.08(-1.03%)
May 16, 2012 7.996 8.033 7.841 7.841 295,767 -0.18(-2.25%)
May 15, 2012 8.269 8.352 7.992 8.021 132,802 -0.31(-3.68%)
May 14, 2012 8.258 8.342 8.173 8.328 122,184 +0.12(+1.44%)
May 11, 2012 8.187 8.291 8.125 8.210 112,349 -0.00(-0.04%)
May 10, 2012 8.173 8.269 8.088 8.213 191,603 +0.14(+1.75%)
May 09, 2012 8.093 8.155 8.053 8.071 140,051 -0.09(-1.16%)
May 08, 2012 8.227 8.271 8.061 8.166 160,028 -0.06(-0.75%)
May 07, 2012 8.184 8.235 8.149 8.227 97,554 +0.05(+0.62%)
May 04, 2012 8.271 8.275 8.053 8.177 249,349 -0.07(-0.84%)
May 03, 2012 8.354 8.383 8.217 8.246 185,472 -0.00(-0.04%)
May 02, 2012 8.336 8.558 8.249 8.249 488,058 -0.13(-1.52%)
May 01, 2012 8.405 8.470 8.373 8.376 193,226 -0.03(-0.35%)
Apr 30, 2012 8.427 8.449 8.367 8.405 218,017 +0.03(+0.34%)
Apr 27, 2012 8.325 8.408 8.296 8.376 175,410 +0.08(+0.97%)
Apr 26, 2012 8.289 8.296 8.231 8.296 141,556 +0.04(+0.48%)
Apr 25, 2012 8.373 8.373 8.249 8.256 160,657 -0.05(-0.57%)
Apr 24, 2012 8.271 8.325 8.242 8.304 150,689 +0.02(+0.26%)
Apr 23, 2012 8.340 8.340 8.220 8.282 229,840 -0.04(-0.44%)
Apr 20, 2012 8.260 8.492 8.260 8.318 498,037 +0.08(+0.92%)
Apr 19, 2012 8.307 8.380 8.217 8.242 201,483 -0.07(-0.79%)
Apr 18, 2012 8.209 8.311 8.209 8.307 144,632 +0.07(+0.88%)
Apr 17, 2012 8.238 8.275 8.202 8.235 180,595 +0.01(+0.13%)
Apr 16, 2012 8.260 8.285 8.202 8.224 120,961 +0.03(+0.31%)
Apr 13, 2012 8.307 8.322 8.198 8.198 155,270 -0.07(-0.88%)
Apr 12, 2012 8.104 8.278 8.035 8.271 221,347 +0.19(+2.29%)
Apr 11, 2012 8.086 8.114 8.024 8.086 133,272 +0.08(+1.04%)
Apr 10, 2012 8.144 8.180 7.966 8.002 158,923 -0.13(-1.61%)
Apr 09, 2012 8.198 8.198 8.079 8.133 196,033 -0.11(-1.32%)
Apr 05, 2012 8.267 8.267 8.144 8.242 173,252 -0.02(-0.26%)
Apr 04, 2012 8.253 8.347 8.129 8.264 271,587 -0.06(-0.74%)
Apr 03, 2012 8.264 8.358 8.249 8.325 427,855 +0.03(+0.39%)
Apr 02, 2012 8.227 8.329 8.202 8.293 273,908 +0.07(+0.88%)
Mar 30, 2012 8.260 8.285 8.191 8.220 182,222 -0.01(-0.18%)
Mar 29, 2012 8.151 8.260 8.093 8.235 359,692 +0.03(+0.40%)
Mar 28, 2012 8.213 8.264 8.046 8.202 378,462 -0.00(-0.04%)
Mar 27, 2012 8.198 8.253 8.169 8.206 188,581 -0.01(-0.09%)
Mar 26, 2012 8.202 8.260 8.198 8.213 236,685 -0.02(-0.26%)
Mar 23, 2012 8.184 8.253 8.129 8.235 273,130 +0.08(+1.02%)
Mar 22, 2012 8.086 8.151 8.075 8.151 161,555 +0.01(+0.08%)
Mar 21, 2012 8.151 8.151 8.068 8.144 145,702 +0.01(+0.18%)
Mar 20, 2012 8.148 8.148 8.002 8.129 218,984 +0.04(+0.49%)
Mar 19, 2012 8.155 8.235 8.079 8.090 416,060 -0.04(-0.45%)
Mar 16, 2012 8.282 8.304 8.111 8.126 179,300 -0.11(-1.32%)
Mar 15, 2012 8.235 8.293 8.173 8.235 193,769 -0.03(-0.39%)
Mar 14, 2012 8.289 8.289 8.140 8.267 224,619 -0.03(-0.39%)
Mar 13, 2012 8.314 8.314 8.209 8.300 296,755 +0.04(+0.44%)
Mar 12, 2012 8.307 8.307 8.246 8.264 302,006 -0.00(-0.04%)
Mar 09, 2012 8.264 8.293 8.224 8.267 299,776 +0.05(+0.61%)
Mar 08, 2012 8.249 8.260 8.195 8.217 167,217 +0.01(+0.09%)
Mar 07, 2012 8.184 8.235 8.086 8.209 242,352 +0.01(+0.18%)
Mar 06, 2012 8.271 8.282 8.166 8.195 239,709 -0.16(-1.91%)
Mar 05, 2012 8.336 8.398 8.278 8.354 216,407 -0.03(-0.39%)
Mar 02, 2012 8.354 8.387 8.311 8.387 305,648 +0.05(+0.61%)
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.