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, 2019 7.143 7.209 7.034 7.165 185,133 -0.03(-0.41%)
May 30, 2019 7.304 7.304 7.158 7.195 116,444 -0.04(-0.51%)
May 29, 2019 7.180 7.246 7.041 7.231 138,153 +0.01(+0.20%)
May 28, 2019 7.341 7.363 7.195 7.217 109,343 -0.12(-1.69%)
May 24, 2019 7.429 7.451 7.282 7.341 140,045 -0.04(-0.59%)
May 23, 2019 7.509 7.509 7.347 7.385 123,619 -0.21(-2.79%)
May 22, 2019 7.678 7.678 7.561 7.597 193,776 -0.10(-1.24%)
May 21, 2019 7.590 7.707 7.590 7.692 133,642 +0.09(+1.15%)
May 20, 2019 7.597 7.641 7.592 7.604 44,539 -0.04(-0.48%)
May 17, 2019 7.714 7.751 7.604 7.641 176,525 -0.04(-0.48%)
May 16, 2019 7.663 7.700 7.641 7.678 204,273 +0.01(+0.10%)
May 15, 2019 7.648 7.670 7.583 7.670 165,200 +0.01(+0.10%)
May 14, 2019 7.634 7.714 7.604 7.663 134,505 +0.10(+1.29%)
May 13, 2019 7.516 7.622 7.509 7.566 223,479 -0.02(-0.28%)
May 10, 2019 7.409 7.615 7.409 7.587 206,841 +0.21(+2.89%)
May 09, 2019 7.445 7.445 7.289 7.374 127,645 -0.11(-1.42%)
May 08, 2019 7.438 7.502 7.403 7.480 88,706 +0.06(+0.76%)
May 07, 2019 7.409 7.431 7.360 7.424 114,353 -0.01(-0.19%)
May 06, 2019 7.409 7.469 7.381 7.438 81,754 -0.02(-0.29%)
May 03, 2019 7.402 7.487 7.367 7.459 99,052 +0.11(+1.55%)
May 02, 2019 7.417 7.460 7.346 7.346 139,060 -0.15(-1.99%)
May 01, 2019 7.502 7.551 7.452 7.495 181,829 -0.01(-0.19%)
Apr 30, 2019 7.559 7.608 7.452 7.509 163,961 -0.03(-0.38%)
Apr 29, 2019 7.523 7.544 7.505 7.537 79,543 +0.03(+0.38%)
Apr 26, 2019 7.495 7.527 7.459 7.509 127,373 -0.01(-0.09%)
Apr 25, 2019 7.551 7.551 7.473 7.516 130,251 -0.04(-0.56%)
Apr 24, 2019 7.651 7.658 7.544 7.559 161,501 -0.07(-0.93%)
Apr 23, 2019 7.601 7.693 7.594 7.630 226,793 +0.06(+0.75%)
Apr 22, 2019 7.445 7.587 7.443 7.573 120,764 +0.13(+1.81%)
Apr 18, 2019 7.488 7.488 7.367 7.438 157,526 -0.05(-0.66%)
Apr 17, 2019 7.644 7.644 7.381 7.488 493,459 -0.12(-1.59%)
Apr 16, 2019 7.693 7.694 7.594 7.608 91,380 -0.09(-1.11%)
Apr 15, 2019 7.715 7.715 7.651 7.693 169,288 -0.02(-0.28%)
Apr 12, 2019 7.693 7.736 7.693 7.715 164,289 +0.06(+0.83%)
Apr 11, 2019 7.637 7.651 7.615 7.651 104,525 +0.02(+0.28%)
Apr 10, 2019 7.615 7.679 7.582 7.630 81,478 +0.03(+0.37%)
Apr 09, 2019 7.686 7.686 7.587 7.601 120,204 -0.11(-1.38%)
Apr 08, 2019 7.708 7.800 7.700 7.708 135,089 -0.02(-0.28%)
Apr 05, 2019 7.686 7.736 7.686 7.729 52,133 +0.07(+0.93%)
Apr 04, 2019 7.700 7.740 7.637 7.658 93,428 -0.06(-0.83%)
Apr 03, 2019 7.722 7.743 7.700 7.722 135,416 +0.02(+0.28%)
Apr 02, 2019 7.594 7.715 7.594 7.700 191,935 +0.12(+1.59%)
Apr 01, 2019 7.544 7.625 7.537 7.580 181,028 +0.09(+1.14%)
Mar 29, 2019 7.544 7.566 7.480 7.495 103,139 +0.01(+0.19%)
Mar 28, 2019 7.438 7.516 7.424 7.480 99,660 +0.04(+0.57%)
Mar 27, 2019 7.445 7.502 7.402 7.438 99,517 -0.03(-0.38%)
Mar 26, 2019 7.516 7.593 7.431 7.466 88,320 +0.00(+0.00%)
Mar 25, 2019 7.523 7.523 7.395 7.466 110,974 -0.06(-0.85%)
Mar 22, 2019 7.679 7.679 7.523 7.530 124,133 -0.16(-2.12%)
Mar 21, 2019 7.587 7.722 7.566 7.693 150,666 +0.11(+1.40%)
Mar 20, 2019 7.537 7.601 7.473 7.587 144,174 +0.06(+0.75%)
Mar 19, 2019 7.488 7.587 7.473 7.530 160,534 +0.08(+1.05%)
Mar 18, 2019 7.339 7.459 7.317 7.452 81,896 +0.13(+1.74%)
Mar 15, 2019 7.339 7.346 7.282 7.324 151,890 -0.01(-0.10%)
Mar 14, 2019 7.317 7.331 7.296 7.331 84,528 +0.01(+0.19%)
Mar 13, 2019 7.324 7.346 7.282 7.317 118,766 +0.04(+0.49%)
Mar 12, 2019 7.289 7.402 7.239 7.282 423,785 +0.02(+0.29%)
Mar 11, 2019 7.168 7.277 7.168 7.260 225,889 +0.11(+1.49%)
Mar 08, 2019 7.133 7.168 7.062 7.154 139,491 -0.02(-0.30%)
Mar 07, 2019 7.104 7.232 7.040 7.175 332,686 +0.08(+1.10%)
Mar 06, 2019 7.182 7.197 7.033 7.097 239,358 -0.08(-1.09%)
Mar 05, 2019 7.189 7.204 7.126 7.175 133,114 -0.02(-0.30%)
Mar 04, 2019 7.168 7.197 7.097 7.197 175,398 +0.07(+1.00%)
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.