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, 2016 6.668 6.846 6.612 6.632 444,452 -0.03(-0.46%)
May 27, 2016 6.637 6.663 6.663 6.663 208,758 +0.03(+0.46%)
May 26, 2016 6.770 6.795 6.601 6.632 267,689 -0.08(-1.22%)
May 25, 2016 6.668 6.765 6.637 6.714 660,922 +0.15(+2.33%)
May 24, 2016 6.607 6.632 6.515 6.561 651,690 -0.01(-0.08%)
May 23, 2016 6.499 6.586 6.474 6.566 438,526 +0.06(+0.86%)
May 20, 2016 6.454 6.556 6.397 6.510 320,796 +0.11(+1.67%)
May 19, 2016 6.316 6.469 6.265 6.402 437,325 +0.03(+0.48%)
May 18, 2016 6.576 6.591 6.351 6.372 571,048 -0.17(-2.65%)
May 17, 2016 6.489 6.622 6.448 6.545 377,038 +0.07(+1.02%)
May 16, 2016 6.448 6.510 6.408 6.479 419,875 +0.16(+2.58%)
May 13, 2016 6.336 6.408 6.280 6.316 261,405 -0.03(-0.48%)
May 12, 2016 6.423 6.428 6.295 6.346 462,964 +0.04(+0.57%)
May 11, 2016 6.326 6.382 6.188 6.311 415,214 +0.04(+0.66%)
May 10, 2016 6.230 6.319 6.230 6.269 296,656 +0.04(+0.71%)
May 09, 2016 6.294 6.299 6.053 6.225 385,138 -0.06(-1.02%)
May 06, 2016 6.284 6.407 6.284 6.289 242,947 -0.01(-0.16%)
May 05, 2016 6.314 6.427 6.245 6.299 326,454 +0.12(+2.00%)
May 04, 2016 6.151 6.230 6.077 6.176 324,005 +0.04(+0.64%)
May 03, 2016 6.250 6.250 6.028 6.136 351,038 -0.17(-2.73%)
May 02, 2016 6.373 6.491 6.245 6.309 222,650 -0.08(-1.31%)
Apr 29, 2016 6.432 6.499 6.304 6.393 393,272 +0.01(+0.15%)
Apr 28, 2016 6.383 6.472 6.363 6.383 518,623 -0.05(-0.77%)
Apr 27, 2016 6.289 6.437 6.284 6.432 400,002 +0.22(+3.49%)
Apr 26, 2016 6.161 6.255 6.127 6.215 308,168 +0.09(+1.53%)
Apr 25, 2016 6.215 6.255 6.102 6.122 281,920 -0.11(-1.82%)
Apr 22, 2016 6.171 6.250 6.171 6.235 297,037 +0.11(+1.85%)
Apr 21, 2016 6.107 6.181 6.081 6.122 292,085 +0.05(+0.89%)
Apr 20, 2016 5.895 6.127 5.895 6.067 321,169 +0.12(+2.07%)
Apr 19, 2016 5.703 5.954 5.698 5.944 629,240 +0.27(+4.78%)
Apr 18, 2016 5.392 5.712 5.302 5.673 363,733 +0.16(+2.95%)
Apr 15, 2016 5.515 5.579 5.471 5.510 266,198 -0.04(-0.80%)
Apr 14, 2016 5.693 5.693 5.555 5.555 246,106 -0.06(-1.14%)
Apr 13, 2016 5.629 5.678 5.574 5.619 343,740 +0.01(+0.18%)
Apr 12, 2016 5.382 5.688 5.382 5.609 497,163 +0.25(+4.69%)
Apr 11, 2016 5.407 5.471 5.358 5.358 404,571 +0.05(+0.93%)
Apr 08, 2016 5.363 5.471 5.308 5.308 358,389 +0.08(+1.60%)
Apr 07, 2016 5.205 5.264 5.146 5.225 280,512 +0.03(+0.57%)
Apr 06, 2016 5.175 5.294 5.146 5.195 306,027 +0.13(+2.53%)
Apr 05, 2016 5.151 5.210 5.067 5.067 244,213 -0.12(-2.28%)
Apr 04, 2016 5.284 5.377 5.175 5.185 321,536 -0.11(-2.14%)
Apr 01, 2016 5.313 5.387 5.220 5.298 373,912 -0.11(-2.01%)
Mar 31, 2016 5.279 5.471 5.279 5.407 247,792 +0.10(+1.95%)
Mar 30, 2016 5.363 5.471 5.289 5.303 451,667 +0.07(+1.32%)
Mar 29, 2016 5.131 5.272 5.111 5.234 324,667 +0.03(+0.66%)
Mar 28, 2016 5.328 5.328 5.190 5.200 111,347 -0.07(-1.31%)
Mar 24, 2016 5.220 5.269 5.269 5.269 362,765 -0.03(-0.65%)
Mar 23, 2016 5.471 5.505 5.284 5.303 255,676 -0.20(-3.67%)
Mar 22, 2016 5.392 5.570 5.392 5.505 388,778 +0.07(+1.27%)
Mar 21, 2016 5.520 5.520 5.382 5.436 392,085 -0.03(-0.54%)
Mar 18, 2016 5.584 5.663 5.456 5.466 311,353 -0.03(-0.63%)
Mar 17, 2016 5.505 5.624 5.471 5.501 258,738 +0.05(+0.90%)
Mar 16, 2016 5.269 5.466 5.244 5.451 322,185 +0.24(+4.54%)
Mar 15, 2016 5.205 5.215 5.087 5.215 299,573 -0.05(-0.94%)
Mar 14, 2016 5.274 5.304 5.175 5.264 322,989 -0.03(-0.65%)
Mar 11, 2016 5.279 5.387 5.247 5.298 292,207 +0.15(+2.87%)
Mar 10, 2016 5.318 5.318 5.131 5.151 242,046 -0.12(-2.34%)
Mar 09, 2016 5.382 5.382 5.274 5.274 395,280 +0.01(+0.28%)
Mar 08, 2016 5.560 5.560 5.229 5.259 498,510 -0.31(-5.58%)
Mar 07, 2016 5.441 5.574 5.397 5.570 268,428 +0.13(+2.35%)
Mar 04, 2016 5.461 5.555 5.358 5.441 347,745 +0.03(+0.64%)
Mar 03, 2016 5.308 5.441 5.281 5.407 492,140 +0.08(+1.57%)
Mar 02, 2016 5.111 5.323 4.998 5.323 401,337 +0.20(+3.95%)
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.