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 (%)
Aug 31, 2020 8.740 8.850 8.410 8.480 47,910 -0.22(-2.53%)
Aug 28, 2020 8.510 8.700 8.470 8.700 65,500 +0.30(+3.57%)
Aug 27, 2020 8.460 8.750 8.320 8.400 37,384 +0.04(+0.48%)
Aug 26, 2020 8.600 8.648 8.360 8.360 22,414 -0.27(-3.13%)
Aug 25, 2020 8.860 8.860 8.610 8.630 16,808 -0.13(-1.48%)
Aug 24, 2020 8.850 8.890 8.750 8.760 23,080 -0.04(-0.45%)
Aug 21, 2020 8.870 8.895 8.755 8.800 24,100 -0.20(-2.22%)
Aug 20, 2020 8.950 9.000 8.830 9.000 44,088 +0.03(+0.33%)
Aug 19, 2020 8.990 9.110 8.960 8.970 39,442 -0.02(-0.22%)
Aug 18, 2020 9.100 9.130 8.990 8.990 26,378 -0.19(-2.07%)
Aug 17, 2020 9.250 9.270 9.180 9.180 26,443 -0.06(-0.65%)
Aug 14, 2020 9.100 9.300 9.100 9.240 13,600 +0.03(+0.33%)
Aug 13, 2020 9.240 9.440 9.170 9.210 83,650 -0.37(-3.86%)
Aug 12, 2020 9.410 9.610 9.410 9.580 77,130 +0.17(+1.81%)
Aug 11, 2020 9.650 9.690 9.380 9.410 59,587 -0.08(-0.84%)
Aug 10, 2020 9.090 9.500 9.090 9.490 36,500 +0.35(+3.83%)
Aug 07, 2020 9.240 9.240 9.000 9.140 45,900 -0.07(-0.76%)
Aug 06, 2020 9.240 9.240 9.060 9.210 39,909 +0.12(+1.32%)
Aug 05, 2020 8.890 9.150 8.870 9.090 42,620 +0.30(+3.41%)
Aug 04, 2020 8.580 8.830 8.580 8.790 50,502 +0.17(+1.97%)
Aug 03, 2020 8.390 8.620 8.330 8.620 50,543 +0.21(+2.50%)
Jul 31, 2020 8.390 8.513 8.240 8.410 52,900 -0.06(-0.71%)
Jul 30, 2020 8.640 8.640 8.385 8.470 24,108 -0.20(-2.31%)
Jul 29, 2020 8.440 8.750 8.407 8.670 42,829 +0.25(+2.97%)
Jul 28, 2020 8.450 8.450 8.320 8.420 45,181 +0.02(+0.18%)
Jul 27, 2020 8.490 8.549 8.345 8.405 50,572 +6.69(+391.52%)
Jul 24, 2020 1.710 1.750 1.710 1.710 132,300 -0.03(-1.72%)
Jul 23, 2020 1.750 1.770 1.710 1.740 273,800 -0.03(-1.69%)
Jul 22, 2020 1.810 1.810 1.770 1.770 121,384 -0.06(-3.28%)
Jul 21, 2020 1.740 1.840 1.740 1.830 186,423 +0.11(+6.40%)
Jul 20, 2020 1.720 1.770 1.720 1.720 78,873 -0.01(-0.58%)
Jul 17, 2020 1.720 1.780 1.720 1.730 53,700 +0.01(+0.58%)
Jul 16, 2020 1.750 1.780 1.700 1.720 226,798 -0.04(-2.27%)
Jul 15, 2020 1.670 1.760 1.651 1.760 234,097 +0.11(+6.67%)
Jul 14, 2020 1.620 1.650 1.600 1.650 330,758 +0.03(+1.85%)
Jul 13, 2020 1.700 1.700 1.620 1.620 325,956 -0.07(-4.14%)
Jul 10, 2020 1.690 1.690 1.650 1.690 213,000 +0.01(+0.60%)
Jul 09, 2020 1.740 1.752 1.680 1.680 107,884 -0.06(-3.45%)
Jul 08, 2020 1.720 1.780 1.720 1.740 79,836 +0.00(+0.00%)
Jul 07, 2020 1.710 1.780 1.710 1.740 113,210 +0.01(+0.58%)
Jul 06, 2020 1.830 1.840 1.710 1.730 212,040 -0.07(-3.89%)
Jul 02, 2020 1.830 1.870 1.800 1.800 121,700 -0.01(-0.55%)
Jul 01, 2020 1.860 1.900 1.795 1.810 271,244 -0.04(-2.16%)
Jun 30, 2020 1.830 1.850 1.790 1.850 202,903 +0.03(+1.65%)
Jun 29, 2020 1.850 1.880 1.810 1.820 251,196 -0.03(-1.62%)
Jun 26, 2020 1.930 1.930 1.830 1.850 108,500 -0.10(-5.13%)
Jun 25, 2020 1.940 1.975 1.887 1.950 127,608 +0.01(+0.52%)
Jun 24, 2020 2.000 2.020 1.900 1.940 272,508 -0.08(-3.96%)
Jun 23, 2020 2.110 2.125 2.010 2.020 152,919 -0.06(-2.88%)
Jun 22, 2020 2.040 2.080 2.040 2.080 172,498 +0.03(+1.46%)
Jun 19, 2020 2.160 2.180 2.050 2.050 147,400 -0.08(-3.76%)
Jun 18, 2020 2.120 2.160 2.100 2.130 66,496 -0.01(-0.47%)
Jun 17, 2020 2.140 2.180 2.110 2.140 263,210 -0.02(-0.93%)
Jun 16, 2020 2.250 2.300 2.160 2.160 336,789 +0.00(+0.00%)
Jun 15, 2020 2.050 2.190 2.010 2.160 519,748 +0.05(+2.37%)
Jun 12, 2020 2.120 2.180 2.080 2.110 234,300 +0.04(+1.93%)
Jun 11, 2020 2.170 2.190 2.050 2.070 257,963 -0.30(-12.66%)
Jun 10, 2020 2.400 2.409 2.230 2.370 342,680 -0.04(-1.66%)
Jun 09, 2020 2.570 2.570 2.380 2.410 355,160 -0.18(-6.95%)
Jun 08, 2020 2.640 2.750 2.470 2.590 399,539 +0.16(+6.58%)
Jun 05, 2020 2.420 2.460 2.371 2.430 238,200 +0.16(+7.05%)
Jun 04, 2020 2.200 2.280 2.200 2.270 259,417 +0.04(+1.79%)
Jun 03, 2020 2.200 2.300 2.200 2.230 226,927 +0.06(+2.76%)
Jun 02, 2020 2.130 2.200 2.115 2.170 209,754 +0.06(+2.84%)
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.