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 )

N/A 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, 2005 19.15 19.55 19.15 19.30 31,400 +0.10(+0.52%)
May 27, 2005 19.29 19.35 19.05 19.20 20,300 -0.08(-0.41%)
May 26, 2005 19.00 19.29 18.83 19.28 49,200 +0.43(+2.28%)
May 25, 2005 18.95 19.03 18.60 18.85 72,200 +0.03(+0.16%)
May 24, 2005 19.25 19.25 18.82 18.82 60,000 -0.42(-2.18%)
May 23, 2005 19.17 19.24 18.89 19.24 39,000 +0.14(+0.73%)
May 20, 2005 19.05 19.12 18.80 19.10 59,600 +0.08(+0.42%)
May 19, 2005 19.45 19.60 18.80 19.02 52,400 -0.33(-1.71%)
May 18, 2005 19.20 19.35 19.09 19.35 39,300 +0.16(+0.83%)
May 17, 2005 19.60 19.60 19.12 19.19 52,600 -0.41(-2.09%)
May 16, 2005 19.70 19.70 19.40 19.60 41,000 -0.10(-0.51%)
May 13, 2005 19.84 19.85 19.53 19.70 35,300 -0.14(-0.71%)
May 12, 2005 19.88 19.88 19.60 19.84 30,500 +0.03(+0.15%)
May 11, 2005 19.90 19.97 19.73 19.81 35,900 +0.06(+0.30%)
May 10, 2005 19.71 19.95 19.60 19.75 33,500 +0.10(+0.51%)
May 09, 2005 19.72 19.96 19.65 19.65 39,400 -0.14(-0.71%)
May 06, 2005 19.85 19.97 19.72 19.79 28,000 -0.07(-0.35%)
May 05, 2005 19.94 20.00 19.77 19.86 17,200 -0.13(-0.65%)
May 04, 2005 19.95 20.00 19.65 19.99 37,000 +0.09(+0.45%)
May 03, 2005 19.97 19.97 19.79 19.90 29,600 -0.04(-0.20%)
May 02, 2005 19.90 19.99 19.76 19.94 30,800 +0.01(+0.05%)
Apr 29, 2005 20.00 20.00 19.75 19.93 13,700 +0.03(+0.15%)
Apr 28, 2005 19.93 19.97 19.62 19.90 16,600 -0.08(-0.40%)
Apr 27, 2005 19.98 20.00 19.50 19.98 62,800 +0.04(+0.20%)
Apr 26, 2005 19.90 20.00 19.66 19.94 62,200 +0.04(+0.20%)
Apr 25, 2005 19.57 19.90 19.57 19.90 74,700 +0.25(+1.27%)
Apr 22, 2005 19.65 19.85 19.56 19.65 28,000 +0.10(+0.51%)
Apr 21, 2005 19.85 19.90 19.44 19.55 30,500 -0.30(-1.51%)
Apr 20, 2005 19.88 19.91 19.60 19.85 23,500 -0.03(-0.15%)
Apr 19, 2005 19.94 19.94 19.58 19.88 37,400 +0.04(+0.20%)
Apr 18, 2005 19.72 19.94 19.20 19.84 40,800 +0.22(+1.12%)
Apr 15, 2005 19.60 19.86 19.60 19.62 30,300 +0.17(+0.87%)
Apr 14, 2005 19.84 19.84 19.45 19.45 24,100 -0.29(-1.47%)
Apr 13, 2005 19.80 20.00 19.71 19.74 30,600 -0.33(-1.64%)
Apr 12, 2005 20.32 20.32 20.00 20.07 40,200 -0.25(-1.23%)
Apr 11, 2005 20.32 20.32 20.08 20.32 51,100 +0.00(+0.00%)
Apr 08, 2005 20.22 20.32 20.10 20.32 39,700 +0.17(+0.84%)
Apr 07, 2005 20.05 20.25 19.80 20.15 72,000 +0.14(+0.70%)
Apr 06, 2005 20.00 20.03 19.80 20.01 23,500 +0.01(+0.05%)
Apr 05, 2005 19.52 20.02 19.52 20.00 29,500 +0.55(+2.83%)
Apr 04, 2005 19.41 19.75 19.37 19.45 44,000 +0.05(+0.26%)
Apr 01, 2005 19.70 19.79 19.35 19.40 29,100 -0.40(-2.02%)
Mar 31, 2005 19.40 19.80 19.30 19.80 21,600 +0.50(+2.59%)
Mar 30, 2005 19.41 19.59 19.30 19.30 22,800 -0.19(-0.97%)
Mar 29, 2005 19.18 19.50 19.04 19.49 17,300 +0.35(+1.83%)
Mar 28, 2005 19.70 19.79 19.04 19.14 38,000 -0.56(-2.84%)
Mar 24, 2005 19.85 20.00 19.50 19.70 38,100 -0.10(-0.51%)
Mar 23, 2005 20.02 20.02 19.75 19.80 34,300 -0.22(-1.10%)
Mar 22, 2005 20.05 20.08 19.92 20.02 20,600 +0.05(+0.25%)
Mar 21, 2005 20.35 20.35 19.95 19.97 40,300 -0.28(-1.38%)
Mar 18, 2005 20.07 20.25 20.00 20.25 23,800 +0.18(+0.90%)
Mar 17, 2005 20.06 20.10 20.00 20.07 54,600 -0.01(-0.05%)
Mar 16, 2005 20.05 20.10 19.95 20.08 25,200 +0.05(+0.25%)
Mar 15, 2005 20.00 20.07 19.96 20.03 32,700 +0.02(+0.10%)
Mar 14, 2005 19.96 20.05 19.96 20.01 22,300 +0.04(+0.20%)
Mar 11, 2005 20.10 20.10 19.95 19.97 37,500 +0.01(+0.05%)
Mar 10, 2005 20.20 20.30 19.96 19.96 51,500 -0.29(-1.43%)
Mar 09, 2005 20.15 20.40 20.09 20.25 46,200 +0.19(+0.95%)
Mar 08, 2005 20.18 20.25 19.96 20.06 42,900 -0.12(-0.59%)
Mar 07, 2005 20.15 20.25 20.05 20.18 31,100 +0.08(+0.40%)
Mar 04, 2005 20.02 20.17 19.97 20.10 32,000 +0.13(+0.65%)
Mar 03, 2005 20.04 20.06 19.92 19.97 46,200 -0.05(-0.25%)
Mar 02, 2005 20.00 20.05 19.91 20.02 27,500 +0.02(+0.10%)
Mar 01, 2005 19.98 20.06 19.92 20.00 32,000 +0.09(+0.45%)
Feb 28, 2005 20.02 20.02 19.88 19.91 17,300 -0.13(-0.65%)
Feb 25, 2005 19.98 20.04 19.80 20.04 59,500 +0.07(+0.35%)
Feb 24, 2005 19.98 20.00 19.95 19.97 34,000 -0.01(-0.05%)
Feb 23, 2005 20.00 20.00 19.85 19.98 39,200 +0.02(+0.10%)
Feb 22, 2005 20.04 20.04 19.75 19.96 49,200 +0.00(+0.00%)
Feb 18, 2005 20.13 20.21 19.95 19.96 36,200 -0.23(-1.14%)
Feb 17, 2005 20.18 20.23 20.10 20.19 41,500 -0.04(-0.20%)
Feb 16, 2005 20.10 20.23 20.07 20.23 29,300 -0.02(-0.10%)
Feb 15, 2005 20.15 20.25 20.02 20.25 36,400 +0.20(+1.00%)
Feb 14, 2005 20.20 20.25 20.00 20.05 65,300 -0.15(-0.74%)
Feb 11, 2005 20.17 20.38 20.00 20.20 60,000 +0.04(+0.20%)
Feb 10, 2005 20.20 20.25 20.04 20.16 44,400 -0.09(-0.44%)
Feb 09, 2005 20.09 20.25 20.05 20.25 36,300 +0.20(+1.00%)
Feb 08, 2005 20.15 20.19 19.96 20.05 32,600 +0.00(+0.00%)
Feb 07, 2005 20.00 20.18 20.00 20.05 35,300 -0.04(-0.20%)
Feb 04, 2005 19.99 20.09 19.91 20.09 36,800 +0.10(+0.50%)
Feb 03, 2005 19.93 20.15 19.93 19.99 34,600 +0.02(+0.10%)
Feb 02, 2005 19.85 20.10 19.85 19.97 32,400 -0.02(-0.10%)
Feb 01, 2005 20.00 20.15 19.95 19.99 35,200 +0.02(+0.10%)
Jan 31, 2005 19.97 20.03 19.90 19.97 29,900 +0.02(+0.10%)
Jan 28, 2005 20.00 20.08 19.95 19.95 29,800 +0.03(+0.15%)
Jan 27, 2005 19.98 20.00 19.85 19.92 62,000 -0.07(-0.35%)
Jan 26, 2005 19.91 20.00 19.90 19.99 97,900 +0.05(+0.25%)
Jan 25, 2005 19.95 19.98 19.90 19.94 24,700 -0.01(-0.05%)
Jan 24, 2005 20.00 20.00 19.90 19.95 318,600 -0.45(-2.21%)
Jan 21, 2005 20.60 20.65 20.25 20.40 20,600 -0.10(-0.49%)
Jan 20, 2005 20.40 20.65 20.40 20.50 41,600 +0.06(+0.29%)
Jan 19, 2005 20.24 20.50 20.21 20.44 33,200 +0.26(+1.29%)
Jan 18, 2005 20.15 20.39 20.06 20.18 37,000 +0.02(+0.10%)
Jan 14, 2005 20.19 20.30 20.15 20.16 15,600 -0.08(-0.40%)
Jan 13, 2005 20.15 20.25 20.10 20.24 30,800 +0.06(+0.30%)
Jan 12, 2005 20.07 20.18 20.04 20.18 22,900 +0.10(+0.50%)
Jan 11, 2005 20.10 20.10 20.01 20.08 14,000 -0.02(-0.10%)
Jan 10, 2005 20.11 20.11 20.05 20.10 14,200 +0.00(+0.00%)
Jan 07, 2005 20.10 20.11 20.02 20.10 14,800 -0.08(-0.40%)
Jan 06, 2005 20.31 20.31 20.01 20.18 55,900 -0.02(-0.10%)
Jan 05, 2005 20.10 20.30 20.10 20.20 25,900 +0.07(+0.35%)
Jan 04, 2005 20.05 20.15 20.02 20.13 11,200 +0.04(+0.20%)
Jan 03, 2005 20.05 20.10 20.01 20.09 20,300 +0.08(+0.40%)
Dec 31, 2004 20.05 20.05 20.00 20.01 34,700 -0.05(-0.25%)
Dec 30, 2004 20.02 20.06 20.00 20.06 38,100 +0.06(+0.30%)
Dec 29, 2004 20.05 20.05 20.00 20.00 24,800 -0.07(-0.35%)
Dec 28, 2004 20.01 20.07 20.01 20.07 23,800 +0.07(+0.35%)
Dec 27, 2004 20.00 20.02 20.00 20.00 36,000 +0.00(+0.00%)
Dec 23, 2004 20.00 20.05 20.00 20.00 203,800 -441.88(-95.67%)
Sep 27, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 24, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 23, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 22, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 21, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 20, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 17, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 16, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 15, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 14, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 13, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 10, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 09, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 08, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 07, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 03, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 02, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Sep 01, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 31, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 30, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 27, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 26, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 25, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 24, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 23, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 20, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 19, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 18, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 17, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 16, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 13, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 12, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 11, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 10, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 09, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 06, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 05, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 04, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 03, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Aug 02, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 30, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 29, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 28, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 27, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 26, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 23, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 22, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 21, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 20, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 19, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 16, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 15, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 14, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 13, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 12, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 09, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 08, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 07, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 06, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 02, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jul 01, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 30, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 29, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 28, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 25, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 24, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 23, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 22, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 21, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 18, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 17, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 16, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 15, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 14, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 10, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 09, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 08, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 07, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 04, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 03, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
Jun 02, 2004 461.88 461.88 461.88 461.88 0 +0.00(+0.00%)
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.