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 30, 2008 7.078 7.128 7.038 7.075 127,043 +0.06(+0.80%)
May 29, 2008 7.041 7.137 7.000 7.019 99,332 -0.02(-0.31%)
May 28, 2008 6.991 7.116 6.954 7.041 134,477 +0.04(+0.53%)
May 27, 2008 7.010 7.025 6.910 7.003 120,187 +0.02(+0.31%)
May 26, 2008 7.000 7.000 6.922 6.982 0 +0.00(+0.00%)
May 23, 2008 7.000 7.000 6.922 6.982 58,203 +0.04(+0.58%)
May 22, 2008 6.982 7.016 6.935 6.941 76,796 -0.03(-0.49%)
May 21, 2008 7.025 7.116 6.947 6.975 93,753 -0.08(-1.15%)
May 20, 2008 6.919 7.153 6.838 7.056 178,259 +0.01(+0.18%)
May 19, 2008 6.960 7.162 6.931 7.044 82,918 +0.11(+1.53%)
May 16, 2008 6.969 7.000 6.838 6.938 114,832 -0.05(-0.71%)
May 15, 2008 6.979 7.069 6.979 6.988 100,121 -0.04(-0.53%)
May 14, 2008 6.957 7.166 6.957 7.025 84,509 +0.07(+0.99%)
May 13, 2008 7.010 7.010 6.888 6.957 115,974 -0.10(-1.41%)
May 12, 2008 6.891 7.078 6.891 7.056 80,191 +0.14(+2.07%)
May 09, 2008 6.910 7.113 6.891 6.913 78,702 -0.01(-0.14%)
May 08, 2008 6.863 7.019 6.857 6.922 111,784 +0.01(+0.18%)
May 07, 2008 6.785 6.910 6.785 6.910 107,039 +0.08(+1.19%)
May 06, 2008 6.897 6.926 6.810 6.829 171,797 -0.09(-1.31%)
May 05, 2008 7.075 7.075 6.894 6.919 133,412 -0.22(-3.06%)
May 02, 2008 6.982 7.166 6.891 7.137 147,712 +0.25(+3.62%)
May 01, 2008 6.732 6.985 6.710 6.888 249,605 +0.17(+2.46%)
Apr 30, 2008 6.617 6.835 6.483 6.723 354,289 +0.10(+1.46%)
Apr 29, 2008 6.732 6.841 6.483 6.626 459,496 -0.12(-1.80%)
Apr 28, 2008 6.810 6.813 6.701 6.748 135,000 -0.03(-0.41%)
Apr 25, 2008 6.657 6.776 6.641 6.776 189,842 +0.12(+1.87%)
Apr 24, 2008 6.623 6.657 6.608 6.651 208,691 +0.05(+0.80%)
Apr 23, 2008 6.595 6.620 6.545 6.598 110,420 -0.01(-0.09%)
Apr 22, 2008 6.626 6.636 6.570 6.604 109,952 -0.02(-0.28%)
Apr 21, 2008 6.595 6.689 6.595 6.623 161,389 +0.02(+0.24%)
Apr 18, 2008 6.648 6.720 6.608 6.608 156,375 -0.01(-0.14%)
Apr 17, 2008 6.673 6.704 6.601 6.617 168,557 -0.12(-1.71%)
Apr 16, 2008 6.689 6.739 6.645 6.732 232,764 +0.05(+0.79%)
Apr 15, 2008 6.592 6.686 6.580 6.679 126,363 +0.09(+1.32%)
Apr 14, 2008 6.717 6.776 6.520 6.592 168,672 -0.19(-2.76%)
Apr 11, 2008 6.704 7.013 6.701 6.779 229,080 -0.14(-2.03%)
Apr 10, 2008 6.857 6.950 6.857 6.919 83,739 +0.09(+1.37%)
Apr 09, 2008 6.935 6.945 6.826 6.826 103,631 -0.11(-1.53%)
Apr 08, 2008 6.957 6.957 6.879 6.932 92,318 -0.03(-0.40%)
Apr 07, 2008 6.950 7.013 6.935 6.960 107,161 +0.05(+0.77%)
Apr 04, 2008 6.950 6.950 6.857 6.907 50,372 +0.08(+1.23%)
Apr 03, 2008 6.854 6.854 6.729 6.823 80,531 -0.05(-0.68%)
Apr 02, 2008 6.651 6.869 6.589 6.869 162,095 +0.25(+3.78%)
Apr 01, 2008 6.539 6.623 6.533 6.619 75,468 +0.09(+1.32%)
Mar 31, 2008 6.573 6.583 6.520 6.533 52,618 +0.02(+0.24%)
Mar 28, 2008 6.548 6.589 6.517 6.517 58,072 +0.00(+0.05%)
Mar 27, 2008 6.592 6.623 6.514 6.514 76,360 -0.04(-0.57%)
Mar 26, 2008 6.514 6.608 6.502 6.552 67,697 +0.03(+0.48%)
Mar 25, 2008 6.483 6.620 6.480 6.520 99,223 +0.01(+0.14%)
Mar 24, 2008 6.436 6.533 6.389 6.511 199,884 +0.09(+1.41%)
Mar 21, 2008 6.402 6.421 6.389 6.421 123,524 +0.00(+0.00%)
Mar 20, 2008 6.402 6.421 6.389 6.421 123,524 +0.03(+0.49%)
Mar 19, 2008 6.408 6.533 6.389 6.389 162,743 -0.01(-0.19%)
Mar 18, 2008 6.171 6.555 5.922 6.402 209,137 +0.23(+3.74%)
Mar 17, 2008 6.202 6.234 6.034 6.171 153,099 -0.17(-2.65%)
Mar 14, 2008 6.536 6.536 6.234 6.340 137,641 -0.12(-1.88%)
Mar 13, 2008 6.452 6.520 6.436 6.461 69,494 -0.06(-0.96%)
Mar 12, 2008 6.514 6.555 6.489 6.523 88,953 +0.03(+0.53%)
Mar 11, 2008 6.505 6.552 6.312 6.489 125,198 +0.04(+0.58%)
Mar 10, 2008 6.592 6.626 6.452 6.452 98,498 -0.20(-3.04%)
Mar 07, 2008 6.732 6.748 6.608 6.654 112,936 -0.14(-2.06%)
Mar 06, 2008 6.857 6.950 6.701 6.794 235,141 -0.09(-1.32%)
Mar 05, 2008 6.901 6.913 6.810 6.885 89,514 -0.01(-0.18%)
Mar 04, 2008 6.876 6.913 6.813 6.897 105,236 +0.02(+0.32%)
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.