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 (%)
Nov 29, 2019 5.676 5.731 5.589 5.628 320,802 +0.01(+0.14%)
Nov 27, 2019 5.589 5.644 5.501 5.620 416,173 +0.04(+0.71%)
Nov 26, 2019 5.715 5.755 5.557 5.581 313,207 -0.11(-1.95%)
Nov 25, 2019 5.715 5.771 5.684 5.692 542,759 +0.00(+0.00%)
Nov 22, 2019 5.652 5.731 5.628 5.692 259,493 +0.06(+0.98%)
Nov 21, 2019 5.557 5.652 5.501 5.636 363,136 +0.10(+1.72%)
Nov 20, 2019 5.501 5.557 5.446 5.541 504,311 +0.07(+1.30%)
Nov 19, 2019 5.589 5.604 5.462 5.470 440,675 -0.13(-2.27%)
Nov 18, 2019 5.763 5.763 5.557 5.596 567,490 -0.16(-2.75%)
Nov 15, 2019 5.684 5.779 5.684 5.755 430,428 +0.04(+0.69%)
Nov 14, 2019 5.771 5.787 5.684 5.715 359,952 -0.04(-0.65%)
Nov 13, 2019 5.821 5.836 5.730 5.753 386,375 -0.10(-1.69%)
Nov 12, 2019 5.851 5.950 5.806 5.851 331,655 +0.00(+0.00%)
Nov 11, 2019 5.882 5.882 5.806 5.851 348,943 -0.06(-1.03%)
Nov 08, 2019 5.912 5.950 5.844 5.912 330,342 -0.02(-0.38%)
Nov 07, 2019 6.056 6.108 5.904 5.935 320,427 -0.09(-1.51%)
Nov 06, 2019 6.079 6.100 5.973 6.026 288,580 -0.04(-0.63%)
Nov 05, 2019 6.155 6.162 5.973 6.064 425,373 -0.05(-0.87%)
Nov 04, 2019 6.109 6.190 6.094 6.117 289,143 +0.08(+1.26%)
Nov 01, 2019 5.950 6.086 5.950 6.041 334,163 +0.08(+1.27%)
Oct 31, 2019 6.018 6.018 5.927 5.965 127,506 -0.04(-0.63%)
Oct 30, 2019 5.995 6.026 5.957 6.003 317,879 +0.02(+0.38%)
Oct 29, 2019 5.950 6.018 5.935 5.980 172,319 +0.01(+0.13%)
Oct 28, 2019 6.049 6.117 5.957 5.973 269,483 -0.05(-0.88%)
Oct 25, 2019 6.071 6.079 6.011 6.026 340,356 -0.02(-0.25%)
Oct 24, 2019 6.094 6.102 6.018 6.041 206,195 -0.04(-0.62%)
Oct 23, 2019 6.102 6.124 6.033 6.079 253,759 -0.02(-0.25%)
Oct 22, 2019 6.094 6.164 6.056 6.094 158,922 +0.02(+0.38%)
Oct 21, 2019 6.117 6.132 6.064 6.071 225,141 -0.04(-0.62%)
Oct 18, 2019 5.995 6.124 5.995 6.109 249,831 +0.09(+1.51%)
Oct 17, 2019 6.094 6.117 6.003 6.018 325,428 -0.06(-1.00%)
Oct 16, 2019 6.155 6.193 6.079 6.079 192,876 -0.07(-1.11%)
Oct 15, 2019 6.155 6.223 6.147 6.147 343,351 -0.02(-0.25%)
Oct 14, 2019 6.291 6.322 6.155 6.162 208,006 -0.14(-2.29%)
Oct 11, 2019 6.329 6.367 6.299 6.307 230,593 +0.04(+0.61%)
Oct 10, 2019 6.314 6.352 6.261 6.269 104,904 -0.05(-0.72%)
Oct 09, 2019 6.398 6.420 6.284 6.314 93,459 -0.06(-0.95%)
Oct 08, 2019 6.481 6.481 6.335 6.375 260,726 -0.12(-1.87%)
Oct 07, 2019 6.595 6.618 6.496 6.496 112,868 -0.12(-1.83%)
Oct 04, 2019 6.640 6.678 6.557 6.618 186,319 -0.03(-0.46%)
Oct 03, 2019 6.542 6.648 6.496 6.648 228,344 +0.08(+1.27%)
Oct 02, 2019 6.580 6.587 6.489 6.565 182,443 -0.08(-1.14%)
Oct 01, 2019 6.701 6.739 6.633 6.640 101,697 -0.08(-1.24%)
Sep 30, 2019 6.686 6.724 6.640 6.724 98,370 +0.04(+0.57%)
Sep 27, 2019 6.724 6.739 6.656 6.686 137,565 -0.08(-1.12%)
Sep 26, 2019 6.838 6.838 6.701 6.762 74,543 -0.11(-1.55%)
Sep 25, 2019 6.891 6.898 6.807 6.868 140,154 -0.04(-0.55%)
Sep 24, 2019 6.959 6.959 6.875 6.906 326,912 -0.04(-0.55%)
Sep 23, 2019 6.921 6.952 6.891 6.944 137,743 +0.03(+0.44%)
Sep 20, 2019 6.898 6.989 6.891 6.914 193,567 +0.00(+0.00%)
Sep 19, 2019 6.929 6.952 6.891 6.914 169,425 +0.01(+0.11%)
Sep 18, 2019 6.883 6.967 6.876 6.906 216,718 -0.04(-0.55%)
Sep 17, 2019 7.028 7.028 6.906 6.944 189,077 -0.09(-1.29%)
Sep 16, 2019 7.096 7.134 6.994 7.035 259,577 +0.12(+1.76%)
Sep 13, 2019 6.769 6.914 6.769 6.914 180,390 +0.15(+2.24%)
Sep 12, 2019 6.807 6.807 6.747 6.762 87,932 -0.07(-1.00%)
Sep 11, 2019 6.785 6.891 6.785 6.830 145,703 +0.04(+0.56%)
Sep 10, 2019 6.769 6.830 6.751 6.792 160,482 +0.05(+0.79%)
Sep 09, 2019 6.610 6.739 6.610 6.739 263,725 +0.15(+2.30%)
Sep 06, 2019 6.625 6.640 6.527 6.587 349,712 -0.09(-1.36%)
Sep 05, 2019 6.709 6.769 6.671 6.678 142,337 +0.00(+0.00%)
Sep 04, 2019 6.663 6.723 6.640 6.678 126,289 +0.05(+0.69%)
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.