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 (%)
Mar 31, 2010 6.058 6.185 6.038 6.112 177,492 +0.04(+0.73%)
Mar 30, 2010 6.045 6.077 6.039 6.067 208,509 +0.01(+0.21%)
Mar 29, 2010 5.975 6.061 5.941 6.055 219,144 +0.06(+0.95%)
Mar 26, 2010 5.982 6.029 5.947 5.998 176,858 -0.00(-0.05%)
Mar 25, 2010 6.052 6.106 5.995 6.001 163,125 +0.01(+0.21%)
Mar 24, 2010 6.014 6.115 5.982 5.988 181,235 -0.03(-0.47%)
Mar 23, 2010 5.953 6.099 5.953 6.017 167,483 +0.03(+0.53%)
Mar 22, 2010 5.814 6.026 5.801 5.985 176,228 -0.04(-0.73%)
Mar 19, 2010 6.198 6.198 6.029 6.029 221,086 -0.13(-2.06%)
Mar 18, 2010 6.156 6.198 6.121 6.156 171,016 -0.04(-0.61%)
Mar 17, 2010 6.223 6.261 6.194 6.194 236,753 -0.03(-0.41%)
Mar 16, 2010 6.220 6.285 6.128 6.220 215,981 +0.01(+0.15%)
Mar 15, 2010 6.243 6.243 6.210 6.210 148,015 -0.03(-0.46%)
Mar 12, 2010 6.172 6.267 6.153 6.239 201,674 +0.05(+0.82%)
Mar 11, 2010 6.179 6.207 6.112 6.188 126,578 +0.05(+0.78%)
Mar 10, 2010 6.121 6.172 6.109 6.140 122,081 -0.02(-0.25%)
Mar 09, 2010 6.109 6.188 6.101 6.156 173,089 +0.01(+0.14%)
Mar 08, 2010 6.137 6.179 6.112 6.147 166,428 +0.01(+0.21%)
Mar 05, 2010 6.134 6.150 6.096 6.134 231,828 +0.05(+0.83%)
Mar 04, 2010 6.083 6.115 5.982 6.083 321,509 +0.05(+0.84%)
Mar 03, 2010 6.096 6.109 6.033 6.033 232,506 -0.01(-0.21%)
Mar 02, 2010 6.052 6.064 5.991 6.045 178,626 +0.09(+1.44%)
Mar 01, 2010 6.115 6.125 5.906 5.960 243,963 -0.10(-1.57%)
Feb 26, 2010 6.045 6.055 6.004 6.055 246,021 +0.01(+0.21%)
Feb 25, 2010 5.864 6.045 5.852 6.042 449,328 +0.11(+1.86%)
Feb 24, 2010 5.874 5.937 5.839 5.932 187,932 +0.04(+0.67%)
Feb 23, 2010 5.912 5.972 5.871 5.892 263,529 -0.08(-1.29%)
Feb 22, 2010 5.972 6.052 5.934 5.969 284,904 +0.04(+0.68%)
Feb 19, 2010 5.934 5.979 5.896 5.929 153,823 +0.01(+0.25%)
Feb 18, 2010 5.861 5.947 5.855 5.914 148,611 -0.02(-0.25%)
Feb 17, 2010 5.896 5.962 5.856 5.929 226,153 +0.09(+1.60%)
Feb 16, 2010 5.836 5.842 5.750 5.836 184,642 +0.07(+1.21%)
Feb 12, 2010 5.715 5.766 5.766 5.766 185,921 +0.03(+0.44%)
Feb 11, 2010 5.709 5.744 5.693 5.741 141,751 +0.05(+0.84%)
Feb 10, 2010 5.607 5.766 5.595 5.693 361,929 +0.08(+1.45%)
Feb 09, 2010 5.595 5.684 5.582 5.612 173,521 +0.02(+0.42%)
Feb 08, 2010 5.604 5.639 5.541 5.588 135,165 +0.02(+0.34%)
Feb 05, 2010 5.591 5.633 5.300 5.569 402,567 -0.10(-1.79%)
Feb 04, 2010 5.757 5.766 5.585 5.671 279,991 -0.10(-1.66%)
Feb 03, 2010 5.747 5.785 5.731 5.767 124,123 -0.02(-0.37%)
Feb 02, 2010 5.763 5.823 5.725 5.788 178,087 +0.03(+0.50%)
Feb 01, 2010 5.747 5.823 5.687 5.760 283,215 -0.01(-0.13%)
Jan 29, 2010 5.801 5.896 5.722 5.767 205,701 -0.13(-2.19%)
Jan 28, 2010 5.912 5.928 5.896 5.896 166,913 -0.00(-0.05%)
Jan 27, 2010 5.918 5.934 5.852 5.899 179,275 -0.01(-0.18%)
Jan 26, 2010 5.902 5.956 5.880 5.910 202,654 +0.01(+0.19%)
Jan 25, 2010 5.810 5.969 5.810 5.899 260,580 +0.09(+1.47%)
Jan 22, 2010 5.874 5.890 5.715 5.814 316,999 -0.13(-2.14%)
Jan 21, 2010 5.893 5.982 5.833 5.941 335,563 +0.06(+1.08%)
Jan 20, 2010 5.722 5.877 5.715 5.877 342,984 +0.11(+1.87%)
Jan 19, 2010 5.712 5.814 5.706 5.769 254,529 +0.00(+0.05%)
Jan 15, 2010 5.706 5.766 5.766 5.766 176,468 +0.05(+0.83%)
Jan 14, 2010 5.680 5.772 5.655 5.718 162,678 +0.04(+0.73%)
Jan 13, 2010 5.883 5.883 5.636 5.677 365,648 -0.18(-3.06%)
Jan 12, 2010 5.906 5.938 5.844 5.856 280,784 -0.05(-0.90%)
Jan 11, 2010 5.923 5.923 5.865 5.909 224,303 +0.04(+0.74%)
Jan 08, 2010 5.878 5.894 5.838 5.866 210,789 +0.01(+0.11%)
Jan 07, 2010 5.891 5.934 5.807 5.860 542,681 +0.03(+0.53%)
Jan 06, 2010 5.741 6.022 5.729 5.828 567,485 +0.12(+2.07%)
Jan 05, 2010 5.635 5.726 5.631 5.710 269,089 +0.07(+1.33%)
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.