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 (%)
Dec 31, 2009 5.641 5.592 5.592 5.592 100,744 -0.03(-0.61%)
Dec 30, 2009 5.507 5.673 5.507 5.626 224,172 -0.03(-0.49%)
Dec 29, 2009 5.645 5.713 5.623 5.654 172,599 -0.02(-0.33%)
Dec 28, 2009 5.673 5.694 5.604 5.673 228,384 +0.01(+0.17%)
Dec 24, 2009 5.610 5.679 5.610 5.663 107,347 +0.07(+1.28%)
Dec 23, 2009 5.576 5.607 5.532 5.592 297,500 +0.05(+0.96%)
Dec 22, 2009 5.442 5.548 5.442 5.538 226,979 +0.06(+1.17%)
Dec 21, 2009 5.420 5.482 5.420 5.474 227,046 +0.09(+1.64%)
Dec 18, 2009 5.507 5.539 5.345 5.386 329,783 -0.11(-1.93%)
Dec 17, 2009 5.401 5.542 5.401 5.492 256,968 +0.02(+0.29%)
Dec 16, 2009 5.411 5.501 5.411 5.476 264,521 +0.06(+1.15%)
Dec 15, 2009 5.305 5.423 5.305 5.414 419,381 +0.09(+1.64%)
Dec 14, 2009 5.299 5.336 5.290 5.327 202,624 +0.04(+0.83%)
Dec 11, 2009 5.267 5.299 5.246 5.283 250,801 +0.02(+0.47%)
Dec 10, 2009 5.202 5.264 5.161 5.258 275,192 +0.09(+1.81%)
Dec 09, 2009 5.096 5.183 5.096 5.165 172,551 +0.02(+0.42%)
Dec 08, 2009 5.108 5.149 5.021 5.143 279,549 +0.04(+0.79%)
Dec 07, 2009 5.118 5.140 5.068 5.102 194,988 +0.00(+0.00%)
Dec 04, 2009 5.152 5.189 5.096 5.102 235,218 -0.04(-0.79%)
Dec 03, 2009 5.161 5.171 5.118 5.143 132,767 +0.02(+0.36%)
Dec 02, 2009 5.087 5.127 5.050 5.124 252,361 +0.02(+0.37%)
Dec 01, 2009 5.068 5.126 5.027 5.105 186,258 +0.04(+0.86%)
Nov 30, 2009 5.083 5.093 5.018 5.062 187,634 +0.00(+0.00%)
Nov 27, 2009 5.031 5.080 5.006 5.062 88,638 -0.00(-0.04%)
Nov 25, 2009 5.059 5.083 5.040 5.064 215,162 +0.06(+1.16%)
Nov 24, 2009 4.978 5.024 4.965 5.006 171,210 +0.00(+0.06%)
Nov 23, 2009 4.968 5.006 4.949 5.002 212,872 +0.04(+0.87%)
Nov 20, 2009 4.890 4.987 4.847 4.959 206,573 +0.08(+1.67%)
Nov 19, 2009 4.971 4.971 4.809 4.878 304,960 -0.09(-1.88%)
Nov 18, 2009 4.949 5.012 4.949 4.971 406,917 -0.02(-0.31%)
Nov 17, 2009 5.009 5.034 4.940 4.987 436,482 -0.05(-1.00%)
Nov 16, 2009 5.055 5.055 5.012 5.037 310,754 +0.01(+0.20%)
Nov 13, 2009 5.049 5.055 4.987 5.027 484,547 +0.01(+0.12%)
Nov 12, 2009 5.096 5.112 4.990 5.021 654,674 -0.07(-1.47%)
Nov 11, 2009 5.208 5.217 5.037 5.096 239,646 -0.05(-1.03%)
Nov 10, 2009 5.124 5.233 5.099 5.149 242,042 -0.04(-0.70%)
Nov 09, 2009 5.143 5.205 5.124 5.185 109,647 +0.07(+1.38%)
Nov 06, 2009 5.074 5.221 5.043 5.115 155,236 -0.02(-0.36%)
Nov 05, 2009 5.143 5.168 5.068 5.133 81,137 +0.02(+0.49%)
Nov 04, 2009 5.052 5.112 5.017 5.108 157,440 +0.10(+1.93%)
Nov 03, 2009 5.018 5.052 4.987 5.012 120,861 +0.00(+0.00%)
Nov 02, 2009 5.031 5.152 4.987 5.012 174,938 -0.05(-1.04%)
Oct 30, 2009 5.068 5.174 4.987 5.064 171,217 +0.02(+0.30%)
Oct 29, 2009 5.115 5.115 5.000 5.049 213,738 -0.07(-1.28%)
Oct 28, 2009 5.158 5.165 5.049 5.115 154,048 -0.09(-1.80%)
Oct 27, 2009 5.158 5.226 5.096 5.208 121,640 +0.12(+2.26%)
Oct 26, 2009 5.074 5.199 5.037 5.093 135,789 -0.01(-0.18%)
Oct 23, 2009 5.152 5.152 5.062 5.102 172,667 -0.08(-1.62%)
Oct 22, 2009 5.161 5.224 5.143 5.186 143,345 +0.02(+0.30%)
Oct 21, 2009 5.143 5.230 5.108 5.171 103,760 +0.02(+0.30%)
Oct 20, 2009 5.159 5.186 5.052 5.155 161,813 -0.07(-1.25%)
Oct 19, 2009 5.208 5.267 5.180 5.221 110,780 +0.02(+0.42%)
Oct 16, 2009 5.265 5.292 5.176 5.199 239,739 -0.10(-1.88%)
Oct 15, 2009 5.274 5.327 5.267 5.299 157,420 +0.00(+0.09%)
Oct 14, 2009 5.239 5.333 5.239 5.294 124,249 +0.03(+0.50%)
Oct 13, 2009 5.252 5.308 5.214 5.267 248,799 -0.02(-0.47%)
Oct 12, 2009 5.289 5.299 5.261 5.292 181,561 +0.03(+0.50%)
Oct 09, 2009 5.277 5.285 5.199 5.266 159,968 -0.00(-0.03%)
Oct 08, 2009 5.242 5.299 5.230 5.267 111,877 -0.01(-0.21%)
Oct 07, 2009 5.266 5.286 5.211 5.278 87,730 -0.02(-0.38%)
Oct 06, 2009 5.189 5.299 5.158 5.299 256,009 +0.11(+2.16%)
Oct 05, 2009 5.037 5.221 4.965 5.186 230,223 +0.20(+4.00%)
Oct 02, 2009 4.946 5.021 4.865 4.987 149,050 +0.05(+0.95%)
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.